TSS Stock Price History
NASDAQ: TSSIConsumer DiscretionaryProfessional ServicesUSD
9.70-0.27 (-2.71%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TSSI price history at a glance
The price history for TSS (TSSI) on this page begins on September 26, 2005, when the stock closed at $5.04; it most recently closed at $9.70 on October 5, 2026. The highest price in this record is $31.94, reached on June 23, 2025; the latest close is 69.6% below that peak. Across the 20 complete calendar years in the table, TSSI finished higher in 7 and lower in 13. Its best year was 2024 (+4988.9%) and its worst was 2008 (-78.9%).
Over roughly 21 years the share price changed +92.5%, a 3.2% compound annual price return (excluding dividends). In the last 12 months alone, TSSI has lost 51.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2005
- $31.94
- Date of high
- Jun 23, 2025
- Low since 2005
- $0.02
- Date of low
- Feb 29, 2016
- 52-week high
- $21.77
- 52-week low
- $6.87
- Last close
- $9.70
TSSI returns
1 week
-5.27%
1 month
+16.45%
3 months
-15.21%
6 months
-21.90%
Year to date
+37.20%
1 year
-51.21%
3 years
+2594.44%
5 years
+1516.67%
TSSI price return, excluding dividends.
TSSI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 9.70 | +26.14% |
| 2025 | 7.69 | -44.03% |
| 2024 | 13.74 | +4988.89% |
| 2023 | 0.27 | -51.79% |
| 2022 | 0.56 | +24.44% |
| 2021 | 0.45 | -36.62% |
| 2020 | 0.71 | -55.63% |
| 2019 | 1.60 | +97.53% |
| 2018 | 0.81 | +55.77% |
| 2017 | 0.52 | +1200.00% |
| 2016 | 0.04 | -69.23% |
| 2015 | 0.13 | -64.86% |
| 2014 | 0.37 | -17.78% |
| 2013 | 0.45 | -6.25% |
| 2012 | 0.48 | -45.45% |
| 2011 | 0.88 | -35.77% |
| 2010 | 1.37 | +117.46% |
| 2009 | 0.63 | -37.00% |
| 2008 | 1.00 | -78.86% |
| 2007 | 4.73 | -15.54% |
| 2006 | 5.60 | +6.87% |
| 2005* | 5.24 | +3.97% |
* Partial year: the record begins after the start of 2005; return measured from the first available close.
2026 return is year to date.
TSSI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 10.01 | 10.01 | 9.68 | 9.70 | -2.71% | |
| 10.11 | 10.27 | 9.80 | 9.97 | -3.58% | |
| 10.14 | 10.44 | 9.91 | 10.34 | -0.48% | |
| 10.51 | 10.66 | 10.16 | 10.39 | +3.38% | |
| 10.28 | 10.28 | 9.75 | 10.05 | -1.86% | |
| 10.09 | 10.34 | 9.96 | 10.24 | +4.07% | |
| 9.82 | 10.01 | 9.55 | 9.84 | +1.13% | |
| 10.10 | 10.14 | 9.67 | 9.73 | -0.92% | |
| 9.78 | 10.01 | 9.52 | 9.82 | +1.03% | |
| 9.68 | 10.03 | 9.57 | 9.72 | -1.52% | |
| 10.23 | 10.23 | 9.46 | 9.87 | -3.14% | |
| 9.98 | 10.51 | 9.54 | 10.19 | +9.81% | |
| 9.25 | 9.58 | 9.13 | 9.28 | -0.22% | |
| 8.86 | 9.37 | 8.77 | 9.30 | +6.04% | |
| 8.52 | 8.99 | 8.52 | 8.77 | +3.66% | |
| 8.62 | 8.69 | 8.40 | 8.46 | -1.86% | |
| 8.57 | 8.78 | 8.47 | 8.62 | +3.23% | |
| 8.21 | 8.43 | 8.11 | 8.35 | +2.33% | |
| 8.43 | 8.52 | 8.13 | 8.16 | -3.43% | |
| 8.57 | 8.69 | 8.43 | 8.45 | -5.38% | |
| 8.98 | 9.22 | 8.82 | 8.93 | +0.11% | |
| 8.43 | 9.34 | 8.40 | 8.92 | +7.08% | |
| 8.62 | 8.70 | 8.32 | 8.33 | -3.81% | |
| 8.46 | 8.90 | 8.42 | 8.66 | +2.85% | |
| 8.14 | 8.60 | 8.06 | 8.42 | +3.95% | |
| 7.90 | 8.23 | 7.77 | 8.10 | +3.58% | |
| 8.06 | 8.20 | 7.77 | 7.82 | -0.51% | |
| 7.75 | 7.97 | 7.62 | 7.86 | -0.13% | |
| 8.14 | 8.20 | 7.83 | 7.87 | -3.44% | |
| 8.43 | 8.45 | 8.05 | 8.15 | -3.32% | |
| 8.78 | 8.96 | 8.30 | 8.43 | -0.94% | |
| 8.51 | 8.72 | 8.48 | 8.51 | -0.12% | |
| 8.54 | 8.74 | 8.46 | 8.52 | +1.67% | |
| 8.60 | 8.68 | 8.35 | 8.38 | -4.23% | |
| 8.91 | 8.96 | 8.52 | 8.75 | -0.46% | |
| 9.20 | 9.26 | 8.67 | 8.79 | -3.83% | |
| 9.44 | 9.48 | 8.98 | 9.14 | -3.18% | |
| 9.22 | 9.91 | 9.16 | 9.44 | -0.42% | |
| 9.61 | 9.66 | 9.20 | 9.48 | -2.07% | |
| 9.22 | 9.87 | 9.12 | 9.68 | -19.06% | |
| 12.24 | 12.84 | 11.95 | 11.96 | -1.24% | |
| 11.77 | 12.43 | 11.68 | 12.11 | +6.23% | |
| 11.52 | 11.60 | 11.29 | 11.40 | -1.64% | |
| 11.29 | 11.73 | 11.25 | 11.59 | +2.93% | |
| 11.24 | 11.48 | 10.97 | 11.26 | +4.74% | |
| 10.72 | 11.41 | 10.70 | 10.75 | -3.67% | |
| 11.26 | 11.37 | 10.91 | 11.16 | -0.09% | |
| 10.98 | 11.47 | 10.80 | 11.17 | +4.20% | |
| 9.96 | 10.77 | 9.85 | 10.72 | +8.06% | |
| 9.89 | 10.20 | 9.48 | 9.92 | +1.85% | |
| 9.02 | 9.91 | 9.02 | 9.74 | +12.47% | |
| 9.17 | 9.27 | 8.66 | 8.66 | -6.28% | |
| 9.76 | 9.78 | 9.24 | 9.24 | -5.91% | |
| 10.12 | 10.23 | 9.52 | 9.82 | +1.24% | |
| 10.40 | 10.40 | 9.69 | 9.70 | -7.35% | |
| 9.81 | 10.50 | 9.81 | 10.47 | +3.15% | |
| 9.88 | 10.63 | 9.78 | 10.15 | +3.47% | |
| 9.35 | 9.87 | 9.34 | 9.81 | +8.04% | |
| 9.76 | 9.90 | 8.87 | 9.08 | -6.97% | |
| 9.48 | 9.97 | 9.29 | 9.76 | -1.01% | |
| 10.48 | 10.48 | 9.42 | 9.86 | -7.24% | |
| 10.97 | 11.36 | 10.60 | 10.63 | -1.85% | |
| 11.21 | 11.40 | 10.71 | 10.83 | -3.39% | |
| 11.27 | 11.39 | 10.88 | 11.21 | -2.01% | |
| 11.51 | 11.72 | 11.42 | 11.44 | +0.09% | |
| 11.54 | 11.68 | 11.22 | 11.43 | +0.53% | |
| 10.90 | 11.44 | 10.90 | 11.37 | +1.70% | |
| 11.55 | 11.86 | 10.83 | 11.18 | -4.20% | |
| 11.32 | 11.77 | 11.27 | 11.67 | +4.10% | |
| 11.96 | 12.34 | 11.13 | 11.21 | -4.84% | |
| 12.16 | 12.50 | 11.66 | 11.78 | -4.23% | |
| 11.98 | 12.41 | 11.90 | 12.30 | +2.50% | |
| 11.52 | 12.16 | 11.31 | 12.00 | +6.01% | |
| 11.30 | 11.57 | 10.74 | 11.32 | -2.83% | |
| 12.30 | 12.41 | 11.35 | 11.65 | -2.92% | |
| 12.73 | 12.81 | 11.87 | 12.00 | -5.66% | |
| 12.87 | 13.30 | 12.67 | 12.72 | -4.36% | |
| 13.42 | 13.95 | 13.08 | 13.30 | -1.92% | |
| 13.23 | 13.68 | 12.87 | 13.56 | +5.53% | |
| 12.51 | 13.59 | 12.51 | 12.85 | +3.63% | |
| 13.50 | 13.64 | 12.24 | 12.40 | -7.60% | |
| 13.50 | 13.85 | 12.87 | 13.42 | +5.01% | |
| 12.21 | 12.97 | 12.05 | 12.78 | +4.24% | |
| 11.79 | 12.35 | 11.60 | 12.26 | +3.46% | |
| 12.24 | 12.52 | 11.81 | 11.85 | -4.67% | |
| 13.63 | 13.85 | 11.77 | 12.43 | -6.75% | |
| 13.64 | 13.73 | 13.23 | 13.33 | -0.37% | |
| 14.13 | 14.13 | 12.92 | 13.38 | -7.66% | |
| 13.64 | 14.88 | 13.49 | 14.49 | +4.02% | |
| 14.55 | 14.74 | 13.56 | 13.93 | -7.69% | |
| 15.55 | 16.06 | 15.05 | 15.09 | -3.64% | |
| 15.34 | 16.17 | 14.81 | 15.66 | -4.98% | |
| 15.70 | 17.49 | 15.20 | 16.48 | +21.71% | |
| 12.45 | 13.56 | 12.41 | 13.54 | +7.97% | |
| 13.11 | 13.53 | 12.46 | 12.54 | -3.39% | |
| 12.29 | 13.78 | 12.29 | 12.98 | +8.08% | |
| 11.85 | 12.25 | 11.63 | 12.01 | +3.62% | |
| 10.99 | 11.65 | 10.79 | 11.59 | +4.13% | |
| 11.14 | 11.34 | 10.84 | 11.13 | +1.37% | |
| 10.45 | 10.99 | 10.31 | 10.98 | +2.71% | |
| 11.03 | 11.10 | 10.31 | 10.69 | -3.87% | |
| 10.80 | 11.31 | 10.68 | 11.12 | -1.77% | |
| 11.58 | 11.69 | 11.12 | 11.32 | -2.25% | |
| 11.66 | 11.97 | 11.26 | 11.58 | -0.43% | |
| 12.18 | 12.18 | 10.95 | 11.63 | -4.67% | |
| 12.42 | 12.57 | 11.54 | 12.20 | +1.50% | |
| 11.88 | 12.08 | 10.31 | 12.02 | -24.12% | |
| 16.81 | 16.89 | 15.36 | 15.84 | -7.31% | |
| 16.00 | 17.38 | 15.70 | 17.09 | +7.48% | |
| 14.76 | 16.43 | 14.65 | 15.90 | +9.20% | |
| 15.28 | 15.49 | 14.35 | 14.56 | -2.87% | |
| 15.46 | 15.58 | 14.65 | 14.99 | -2.15% | |
| 14.35 | 15.57 | 14.21 | 15.32 | +7.96% | |
| 15.08 | 15.08 | 14.01 | 14.19 | -6.71% | |
| 14.46 | 15.31 | 14.01 | 15.21 | +0.80% | |
| 15.35 | 15.58 | 14.01 | 15.09 | -4.19% | |
| 16.06 | 16.14 | 15.15 | 15.75 | -0.32% | |
| 16.14 | 16.59 | 15.00 | 15.80 | -5.22% | |
| 14.93 | 16.70 | 14.48 | 16.67 | +15.12% | |
| 14.92 | 15.25 | 14.25 | 14.48 | -1.09% | |
| 14.60 | 15.09 | 14.39 | 14.64 | -1.81% | |
| 15.17 | 15.46 | 14.60 | 14.91 | -0.40% | |
| 14.40 | 15.00 | 13.92 | 14.97 | +5.50% | |
| 14.55 | 14.80 | 13.82 | 14.19 | -2.00% | |
| 15.08 | 15.37 | 13.96 | 14.48 | -2.43% | |
| 12.18 | 14.88 | 12.01 | 14.84 | +19.48% | |
| 13.21 | 13.48 | 12.30 | 12.42 | -5.34% | |
| 13.29 | 13.84 | 12.86 | 13.12 | -1.35% | |
| 13.96 | 14.03 | 13.12 | 13.30 | +3.50% | |
| 12.72 | 13.13 | 12.36 | 12.85 | -1.53% | |
| 13.40 | 13.40 | 12.64 | 13.05 | -2.03% | |
| 13.27 | 14.08 | 12.78 | 13.32 | -4.52% | |
| 13.45 | 14.35 | 13.11 | 13.95 | +7.23% | |
| 12.00 | 13.09 | 11.70 | 13.01 | +10.07% | |
| 12.33 | 13.10 | 11.33 | 11.82 | +1.03% | |
| 12.47 | 12.47 | 11.64 | 11.70 | -8.02% | |
| 12.74 | 13.44 | 12.54 | 12.72 | -4.65% | |
| 13.17 | 14.33 | 13.05 | 13.34 | +2.77% | |
| 12.07 | 13.10 | 11.84 | 12.98 | +4.68% | |
| 11.29 | 12.65 | 11.28 | 12.40 | +13.24% | |
| 11.84 | 11.94 | 10.63 | 10.95 | +0.37% | |
| 10.53 | 11.07 | 10.28 | 10.91 | +0.37% | |
| 11.45 | 11.65 | 10.71 | 10.87 | -7.25% | |
| 12.12 | 12.36 | 11.51 | 11.72 | -3.30% | |
| 12.09 | 12.50 | 11.80 | 12.12 | +1.42% | |
| 12.60 | 13.11 | 11.66 | 11.95 | -6.13% | |
| 11.56 | 12.96 | 11.02 | 12.73 | +6.62% | |
| 12.88 | 14.39 | 11.40 | 11.94 | +8.05% | |
| 10.17 | 11.19 | 10.09 | 11.05 | +10.61% | |
| 8.86 | 10.11 | 8.65 | 9.99 | +10.26% | |
| 9.20 | 9.55 | 9.01 | 9.06 | -4.63% | |
| 9.81 | 10.19 | 9.19 | 9.50 | -4.62% | |
| 9.89 | 10.35 | 9.72 | 9.96 | +1.74% | |
| 9.45 | 9.94 | 9.39 | 9.79 | -2.49% | |
| 9.63 | 10.27 | 9.60 | 10.04 | -2.81% | |
| 9.02 | 10.38 | 8.88 | 10.33 | +16.59% | |
| 8.67 | 8.99 | 8.50 | 8.86 | +2.55% | |
| 8.51 | 8.84 | 8.42 | 8.64 | +2.25% | |
| 7.48 | 8.53 | 7.47 | 8.45 | +11.77% | |
| 7.67 | 7.72 | 7.42 | 7.56 | -2.95% | |
| 7.93 | 8.13 | 7.62 | 7.79 | -2.50% | |
| 8.01 | 8.04 | 7.76 | 7.99 | -0.75% | |
| 8.01 | 8.22 | 7.82 | 8.05 | +1.39% | |
| 8.12 | 8.15 | 7.67 | 7.94 | -2.46% | |
| 8.20 | 8.31 | 7.90 | 8.14 | +1.62% | |
| 8.51 | 8.51 | 7.86 | 8.01 | -6.32% | |
| 8.73 | 8.79 | 8.15 | 8.55 | -0.12% | |
| 9.05 | 9.33 | 8.45 | 8.56 | -6.65% | |
| 9.00 | 9.26 | 8.77 | 9.17 | +0.99% | |
| 8.16 | 9.21 | 8.06 | 9.08 | +16.71% | |
| 8.46 | 8.73 | 7.72 | 7.78 | -11.49% | |
| 9.46 | 9.48 | 8.26 | 8.79 | -8.15% | |
| 10.36 | 10.48 | 9.08 | 9.57 | -5.25% | |
| 10.00 | 10.69 | 9.97 | 10.10 | -0.98% | |
| 10.32 | 11.05 | 10.11 | 10.20 | -3.50% | |
| 10.47 | 10.60 | 9.86 | 10.57 | +0.96% | |
| 11.03 | 11.12 | 10.32 | 10.47 | -3.32% | |
| 10.35 | 11.10 | 10.35 | 10.83 | +5.04% | |
| 11.12 | 11.20 | 10.26 | 10.31 | -7.95% | |
| 11.14 | 11.60 | 10.77 | 11.20 | +0.27% | |
| 11.58 | 11.76 | 11.05 | 11.17 | -2.19% | |
| 11.12 | 11.91 | 10.03 | 11.42 | +2.70% | |
| 11.26 | 12.28 | 10.85 | 11.12 | -7.72% | |
| 11.35 | 12.71 | 11.00 | 12.05 | +7.97% | |
| 10.84 | 11.20 | 10.46 | 11.16 | +5.58% | |
| 9.50 | 10.58 | 9.16 | 10.57 | +10.45% | |
| 9.44 | 9.83 | 8.86 | 9.57 | +3.35% | |
| 8.46 | 9.31 | 8.23 | 9.26 | +8.56% | |
| 8.67 | 8.79 | 8.48 | 8.53 | -0.58% | |
| 8.30 | 8.90 | 8.13 | 8.58 | +3.37% | |
| 8.61 | 8.70 | 8.14 | 8.30 | -5.47% | |
| 8.11 | 8.90 | 7.97 | 8.78 | +7.20% | |
| 7.90 | 8.30 | 7.73 | 8.19 | +6.50% | |
| 7.19 | 7.70 | 7.06 | 7.69 | +8.77% | |
| 6.92 | 7.17 | 6.87 | 7.07 | +1.29% | |
| 6.95 | 7.19 | 6.93 | 6.98 | +0.87% | |
| 7.00 | 7.39 | 6.89 | 6.92 | -2.67% | |
| 7.42 | 7.42 | 7.09 | 7.11 | -4.69% | |
| 7.52 | 7.59 | 7.35 | 7.46 | -1.06% | |
| 7.62 | 7.70 | 7.38 | 7.54 | -2.71% | |
| 7.77 | 7.97 | 7.65 | 7.75 | +2.65% | |
| 7.29 | 7.60 | 7.28 | 7.55 | +3.57% | |
| 7.34 | 7.51 | 7.16 | 7.29 | +4.59% | |
| 7.55 | 7.65 | 6.92 | 6.97 | -6.82% | |
| 7.03 | 7.50 | 7.03 | 7.48 | +4.76% | |
| 7.65 | 7.70 | 7.11 | 7.14 | -5.80% | |
| 8.15 | 8.25 | 7.56 | 7.58 | -8.67% | |
| 8.23 | 8.38 | 8.01 | 8.30 | -2.01% | |
| 8.65 | 8.69 | 8.31 | 8.47 | -3.09% | |
| 8.68 | 8.92 | 8.61 | 8.74 | -0.57% | |
| 8.68 | 9.03 | 8.55 | 8.79 | +1.85% | |
| 9.26 | 9.31 | 8.55 | 8.63 | -8.77% | |
| 9.00 | 9.48 | 8.85 | 9.46 | +3.96% | |
| 8.86 | 9.11 | 8.60 | 9.10 | +2.25% | |
| 9.26 | 9.48 | 8.82 | 8.90 | -2.52% | |
| 9.52 | 9.81 | 9.08 | 9.13 | -5.19% | |
| 9.74 | 10.02 | 9.58 | 9.63 | +2.45% | |
| 8.66 | 9.52 | 8.65 | 9.40 | +13.39% | |
| 8.07 | 8.30 | 7.71 | 8.29 | +2.98% | |
| 7.89 | 8.10 | 7.66 | 8.05 | +3.87% | |
| 7.60 | 7.96 | 7.23 | 7.75 | 0.00% | |
| 8.29 | 8.85 | 7.71 | 7.75 | +2.51% | |
| 7.94 | 8.09 | 7.46 | 7.56 | -4.67% | |
| 7.98 | 8.27 | 7.70 | 7.93 | -1.49% | |
| 8.42 | 9.54 | 8.00 | 8.05 | -6.83% | |
| 9.81 | 10.01 | 8.18 | 8.64 | -43.34% | |
| 16.16 | 16.24 | 14.94 | 15.25 | -5.63% | |
| 16.60 | 16.80 | 15.78 | 16.16 | +0.31% | |
| 16.57 | 16.70 | 15.87 | 16.11 | -5.12% | |
| 17.36 | 17.57 | 16.62 | 16.98 | +2.23% | |
| 15.94 | 16.69 | 15.51 | 16.61 | +1.71% | |
| 17.72 | 17.77 | 15.78 | 16.33 | -7.27% | |
| 18.14 | 18.54 | 17.17 | 17.61 | -2.81% | |
| 18.61 | 19.30 | 17.91 | 18.12 | -6.16% | |
| 21.23 | 21.77 | 19.27 | 19.31 | -4.69% | |
| 18.17 | 20.35 | 18.17 | 20.26 | +12.56% | |
| 17.42 | 18.34 | 16.77 | 18.00 | +2.04% | |
| 17.76 | 18.03 | 17.21 | 17.64 | -0.90% | |
| 18.25 | 18.32 | 17.55 | 17.80 | -2.52% | |
| 18.75 | 19.00 | 18.02 | 18.26 | +0.16% | |
| 17.65 | 18.74 | 17.42 | 18.23 | +6.92% | |
| 16.46 | 17.23 | 16.30 | 17.05 | +5.05% | |
| 16.75 | 17.01 | 15.51 | 16.23 | -5.58% | |
| 17.09 | 17.87 | 16.37 | 17.19 | +1.78% | |
| 16.62 | 16.97 | 16.23 | 16.89 | +4.26% | |
| 17.00 | 17.08 | 15.93 | 16.20 | -5.48% | |
| 18.35 | 19.20 | 17.00 | 17.14 | -5.09% | |
| 19.00 | 19.55 | 17.98 | 18.06 | -1.58% | |
| 18.22 | 18.77 | 17.27 | 18.35 | -2.03% | |
| 18.50 | 19.50 | 18.45 | 18.73 | +6.00% | |
| 20.46 | 20.98 | 17.56 | 17.67 | -11.12% | |
| 20.30 | 20.95 | 19.55 | 19.88 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TSSI chart for longer ranges.