Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tss Inc (OP: TSSI )

3.010 -0.130 (-4.14%)
Streaming Delayed Price Updated: 10:03 AM EDT, Jul 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 16, 2024 3.150 3.390 2.960 3.140 249,084 +0.02(+0.80%)
Jul 15, 2024 3.600 3.600 3.020 3.115 588,918 -0.28(-8.38%)
Jul 12, 2024 2.920 3.620 2.850 3.400 601,682 +0.42(+14.09%)
Jul 11, 2024 2.780 3.090 2.560 2.980 260,483 +0.27(+9.96%)
Jul 10, 2024 2.920 2.990 2.250 2.710 322,011 -0.18(-6.10%)
Jul 09, 2024 2.770 3.210 2.700 2.886 369,977 +0.12(+4.19%)
Jul 08, 2024 2.500 2.880 2.500 2.770 273,474 +0.27(+10.80%)
Jul 05, 2024 2.320 2.500 2.278 2.500 117,746 +0.25(+11.11%)
Jul 03, 2024 2.270 2.370 2.220 2.250 33,309 -0.03(-1.32%)
Jul 02, 2024 2.300 2.390 2.120 2.280 43,775 +0.08(+3.64%)
Jul 01, 2024 2.150 2.300 2.110 2.200 77,231 +0.01(+0.23%)
Jun 28, 2024 2.200 2.260 2.146 2.195 168,982 -0.01(-0.23%)
Jun 27, 2024 2.040 2.200 2.030 2.200 74,657 +0.13(+6.28%)
Jun 26, 2024 2.070 2.150 2.030 2.070 24,268 +0.00(+0.00%)
Jun 25, 2024 2.070 2.190 2.047 2.070 69,994 -0.01(-0.48%)
Jun 24, 2024 2.090 2.240 2.050 2.080 154,969 +0.10(+5.05%)
Jun 21, 2024 1.990 2.090 1.815 1.980 94,571 -0.01(-0.50%)
Jun 20, 2024 2.000 2.240 1.910 1.990 340,388 +0.00(+0.00%)
Jun 18, 2024 2.050 2.070 1.970 1.990 93,298 +0.00(+0.00%)
Jun 17, 2024 2.140 2.140 1.990 1.990 61,192 -0.06(-2.93%)
Jun 14, 2024 2.090 2.190 2.020 2.050 180,666 +0.00(+0.00%)
Jun 13, 2024 1.980 2.190 1.820 2.050 370,193 +0.07(+3.54%)
Jun 12, 2024 1.820 2.040 1.820 1.980 212,255 +0.09(+4.76%)
Jun 11, 2024 1.880 1.940 1.850 1.890 51,347 -0.06(-3.08%)
Jun 10, 2024 1.853 1.950 1.840 1.950 194,072 +0.07(+3.72%)
Jun 07, 2024 1.950 1.950 1.880 1.880 20,960 -0.07(-3.59%)
Jun 06, 2024 1.890 2.000 1.750 1.950 48,761 +0.15(+8.33%)
Jun 05, 2024 1.910 2.060 1.800 1.800 114,040 -0.15(-7.69%)
Jun 04, 2024 1.700 1.990 1.480 1.950 123,281 +0.30(+18.18%)
Jun 03, 2024 2.240 2.240 1.480 1.650 502,463 -0.44(-21.05%)
May 31, 2024 2.310 2.390 1.910 2.090 298,966 -0.30(-12.55%)
May 30, 2024 2.300 2.430 2.080 2.390 292,942 +0.12(+5.29%)
May 29, 2024 1.990 2.590 1.860 2.270 614,686 +0.26(+12.94%)
May 28, 2024 1.940 2.190 1.710 2.010 531,816 +0.03(+1.52%)
May 24, 2024 1.480 2.140 1.465 1.980 561,672 +0.50(+33.78%)
May 23, 2024 1.400 1.480 1.400 1.480 195,270 +0.08(+5.71%)
May 22, 2024 1.390 1.450 1.340 1.400 103,634 +0.07(+5.26%)
May 21, 2024 1.480 1.480 1.320 1.330 82,112 -0.15(-10.14%)
May 20, 2024 1.257 1.480 1.250 1.480 237,981 +0.08(+5.71%)
May 17, 2024 1.460 1.480 1.370 1.400 106,015 -0.06(-4.11%)
May 16, 2024 1.310 1.700 1.280 1.460 416,481 +0.18(+14.11%)
May 15, 2024 1.210 1.390 1.080 1.280 621,780 -0.12(-8.61%)
May 14, 2024 0.9300 1.490 0.9220 1.400 170,052 +0.47(+50.54%)
May 13, 2024 0.9397 0.9397 0.9300 0.9300 37,662 +0.01(+1.20%)
May 10, 2024 0.9100 0.9400 0.9040 0.9190 299,622 +0.01(+0.99%)
May 09, 2024 0.9000 0.9100 0.8800 0.9100 88,071 +0.00(+0.05%)
May 08, 2024 0.9097 0.9097 0.8898 0.9095 4,200 +0.05(+5.82%)
May 07, 2024 0.9050 0.9100 0.8595 0.8595 48,353 -0.04(-4.50%)
May 06, 2024 0.8390 0.9172 0.8390 0.9000 83,979 +0.07(+8.19%)
May 03, 2024 0.8389 0.8390 0.8104 0.8319 149,489 -0.01(-0.83%)
May 02, 2024 0.8100 0.8390 0.8100 0.8389 101,914 +0.03(+3.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.