Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

TSS, Inc. - Common Stock (NQ:TSSI)

13.32 -0.63 (-4.52%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	13.27	14.08	12.78	13.32	1,516,161	-0.63(-4.52%)
Apr 01, 2026	13.45	14.35	13.11	13.95	1,889,796	+0.94(+7.23%)
Mar 31, 2026	12.00	13.09	11.70	13.01	1,349,465	+1.19(+10.07%)
Mar 30, 2026	12.33	13.10	11.33	11.82	1,978,673	+0.12(+1.03%)
Mar 27, 2026	12.47	12.47	11.64	11.70	1,122,027	-1.02(-8.02%)
Mar 26, 2026	12.74	13.44	12.54	12.72	1,389,365	-0.62(-4.65%)
Mar 25, 2026	13.17	14.33	13.05	13.34	2,007,221	+0.36(+2.77%)
Mar 24, 2026	12.07	13.10	11.84	12.98	1,809,234	+0.58(+4.68%)
Mar 23, 2026	11.29	12.65	11.28	12.40	2,056,238	+1.45(+13.24%)
Mar 20, 2026	11.84	11.94	10.63	10.95	2,560,924	+0.04(+0.37%)
Mar 19, 2026	10.52	11.07	10.28	10.91	1,156,620	+0.04(+0.37%)
Mar 18, 2026	11.45	11.65	10.71	10.87	1,551,174	-0.85(-7.25%)
Mar 17, 2026	12.12	12.36	11.51	11.72	1,246,474	-0.40(-3.30%)
Mar 16, 2026	12.09	12.50	11.80	12.12	1,723,347	+0.17(+1.42%)
Mar 13, 2026	12.60	13.11	11.66	11.95	1,904,252	-0.78(-6.13%)
Mar 12, 2026	11.56	12.96	11.02	12.73	4,274,120	+0.79(+6.62%)
Mar 11, 2026	12.88	14.39	11.40	11.94	13,498,872	+0.89(+8.05%)
Mar 10, 2026	10.17	11.19	10.09	11.05	2,424,792	+1.06(+10.61%)
Mar 09, 2026	8.860	10.11	8.650	9.990	924,185	+0.93(+10.26%)
Mar 06, 2026	9.200	9.550	9.010	9.060	463,823	-0.44(-4.63%)
Mar 05, 2026	9.810	10.19	9.190	9.500	632,810	-0.46(-4.62%)
Mar 04, 2026	9.890	10.35	9.720	9.960	724,477	+0.17(+1.74%)
Mar 03, 2026	9.450	9.940	9.390	9.790	775,293	-0.25(-2.49%)
Mar 02, 2026	9.630	10.27	9.600	10.04	1,228,182	-0.29(-2.81%)
Feb 27, 2026	9.020	10.38	8.880	10.33	2,594,968	+1.47(+16.59%)
Feb 26, 2026	8.670	8.990	8.500	8.860	673,741	+0.22(+2.55%)
Feb 25, 2026	8.510	8.840	8.420	8.640	720,306	+0.19(+2.25%)
Feb 24, 2026	7.480	8.530	7.470	8.450	939,103	+0.89(+11.77%)
Feb 23, 2026	7.670	7.720	7.420	7.560	591,873	-0.23(-2.95%)
Feb 20, 2026	7.930	8.125	7.620	7.790	724,221	-0.20(-2.50%)
Feb 19, 2026	8.010	8.040	7.760	7.990	553,871	-0.06(-0.75%)
Feb 18, 2026	8.010	8.220	7.820	8.050	415,846	+0.11(+1.39%)
Feb 17, 2026	8.120	8.150	7.670	7.940	540,940	-0.20(-2.46%)
Feb 13, 2026	8.200	8.310	7.899	8.140	527,832	+0.13(+1.62%)
Feb 12, 2026	8.510	8.510	7.860	8.010	777,216	-0.54(-6.32%)
Feb 11, 2026	8.730	8.790	8.150	8.550	662,079	-0.01(-0.12%)
Feb 10, 2026	9.050	9.330	8.450	8.560	650,767	-0.61(-6.65%)
Feb 09, 2026	9.000	9.255	8.770	9.170	674,667	+0.09(+0.99%)
Feb 06, 2026	8.160	9.210	8.060	9.080	1,038,454	+1.30(+16.71%)
Feb 05, 2026	8.460	8.730	7.720	7.780	835,302	-1.01(-11.49%)
Feb 04, 2026	9.460	9.475	8.260	8.790	1,092,382	-0.78(-8.15%)
Feb 03, 2026	10.36	10.48	9.080	9.570	1,203,404	-0.53(-5.25%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

TSS, Inc. - Common Stock (NQ:TSSI)

Historical Prices