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 )

3.650 +0.400 (+12.31%)
Streaming Delayed Price Updated: 2:21 PM EDT, Aug 16, 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 (%)
Aug 15, 2024 2.900 3.470 2.700 3.250 1,367,783 +0.50(+18.18%)
Aug 14, 2024 2.550 2.770 2.510 2.750 199,298 +0.19(+7.42%)
Aug 13, 2024 2.300 2.650 2.280 2.560 260,210 +0.32(+14.29%)
Aug 12, 2024 2.470 2.685 2.120 2.240 160,413 -0.19(-8.01%)
Aug 09, 2024 2.250 2.500 2.250 2.435 45,432 +0.06(+2.74%)
Aug 08, 2024 2.350 2.390 2.250 2.370 68,793 +0.04(+1.71%)
Aug 07, 2024 2.350 2.640 2.240 2.330 162,416 -0.04(-1.73%)
Aug 06, 2024 2.340 2.500 2.250 2.371 61,443 +0.08(+3.54%)
Aug 05, 2024 2.250 2.390 2.170 2.290 177,876 -0.15(-6.15%)
Aug 02, 2024 2.550 2.700 2.290 2.440 208,069 -0.22(-8.27%)
Aug 01, 2024 2.740 2.770 2.520 2.660 271,367 -0.13(-4.66%)
Jul 31, 2024 2.870 2.870 2.660 2.790 100,531 -0.02(-0.71%)
Jul 30, 2024 2.910 2.950 2.810 2.810 59,538 -0.09(-3.10%)
Jul 29, 2024 2.950 2.950 2.860 2.900 32,963 +0.03(+1.05%)
Jul 26, 2024 2.900 2.950 2.810 2.870 55,908 -0.02(-0.69%)
Jul 25, 2024 2.890 2.920 2.660 2.890 93,987 +0.13(+4.71%)
Jul 24, 2024 2.770 2.980 2.750 2.760 142,074 +0.06(+2.22%)
Jul 23, 2024 2.780 2.810 2.450 2.700 258,304 -0.15(-5.26%)
Jul 22, 2024 2.980 2.980 2.800 2.850 86,324 -0.13(-4.36%)
Jul 19, 2024 2.990 2.990 2.390 2.980 402,373 +0.00(+0.00%)
Jul 18, 2024 3.100 3.150 2.950 2.980 203,097 -0.01(-0.33%)
Jul 17, 2024 3.220 3.230 2.960 2.990 255,343 -0.15(-4.78%)
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%)
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.