TSS Stock Price History, TSSI Historical Prices

Add to My Stocks
$0.43 $0 (0%) TSSI stock closing price Feb 16, 2018 (Closing)

The 10 year data of TSS stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with TSS price earnings ratio, and the price to sales ratio are available in this historical stock price data. The TSS stock price history chart shows that the stock price was at a low of $0.03 on Mar 08, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 0.4 0.43 0.38 0.42 40,400 8.57 0.3
2018-02-15 0.42 0.46 0.38 0.43 51,425 8.78 0.31
2018-02-14 0.46 0.47 0.4 0.47 5,154 9.59 0.34
2018-02-13 0.45 0.47 0.45 0.46 13,500 9.39 0.33
2018-02-12 0.41 0.45 0.37 0.45 17,500 9.18 0.32
2018-02-08 0.47 0.47 0.45 0.45 59,180 9.18 0.32
2018-02-07 0.45 0.45 0.45 0.45 4,185 9.18 0.32
2018-02-06 0.46 0.46 0.45 0.45 7,500 9.18 0.32
2018-02-05 0.46 0.46 0.46 0.46 2,780 9.39 0.33
2018-02-02 0.48 0.48 0.48 0.48 3,100 9.8 0.34
2018-02-01 0.48 0.48 0.46 0.46 8,325 9.39 0.33
2018-01-31 0.49 0.49 0.49 0.49 500 10 0.35
2018-01-30 0.47 0.52 0.47 0.5 14,990 10.2 0.36
2018-01-29 0.52 0.52 0.46 0.52 11,634 10.59 0.37
2018-01-26 0.52 0.52 0.48 0.52 18,508 10.61 0.37
2018-01-25 0.42 0.55 0.41 0.49 67,597 10 0.35
2018-01-24 0.4 0.41 0.38 0.41 22,654 8.37 0.29
2018-01-22 0.42 0.43 0.38 0.43 40,535 8.78 0.31
2018-01-18 0.45 0.45 0.44 0.44 1,949 9.04 0.32
2018-01-17 0.45 0.46 0.45 0.45 25,780 9.18 0.32
2018-01-16 0.48 0.48 0.45 0.47 5,823 9.63 0.34
2018-01-10 0.55 0.55 0.48 0.51 24,246 10.41 0.37
2018-01-09 0.5 0.55 0.5 0.55 38,349 11.22 0.4
2018-01-08 0.5 0.52 0.47 0.51 89,874 10.41 0.37
2018-01-05 0.54 0.54 0.45 0.5 24,034 10.2 0.36
2018-01-04 0.52 0.54 0.5 0.53 34,696 10.82 0.38
2018-01-03 0.51 0.52 0.45 0.52 7,766 10.61 0.37
2018-01-02 0.45 0.52 0.45 0.5 7,761 10.14 0.36
2017-12-29 0.48 0.53 0.46 0.52 39,650 10.61 0.37
2017-12-28 0.53 0.53 0.44 0.48 17,347 9.8 0.34
2017-12-27 0.52 0.52 0.47 0.5 22,209 10.2 0.36
2017-12-26 0.48 0.54 0.43 0.51 46,409 10.41 0.37
2017-12-22 0.42 0.43 0.37 0.43 102,553 8.78 0.31
2017-12-21 0.39 0.4 0.37 0.4 12,514 8.16 0.29
2017-12-20 0.41 0.41 0.41 0.41 5 8.37 0.29
2017-12-19 0.37 0.41 0.37 0.41 5,336 8.37 0.29
2017-12-18 0.37 0.42 0.37 0.41 26,975 8.37 0.29
2017-12-14 0.42 0.46 0.42 0.46 49,000 9.29 0.33
2017-12-13 0.4 0.46 0.4 0.42 23,852 8.57 0.3
2017-12-12 0.39 0.41 0.39 0.41 81,245 8.37 0.29
2017-12-11 0.41 0.44 0.38 0.4 83,430 8.16 0.29
2017-12-08 0.41 0.41 0.41 0.41 104 8.37 0.29
2017-12-06 0.37 0.41 0.37 0.41 13,332 8.37 0.29
2017-12-05 0.37 0.42 0.37 0.42 1,900 8.57 0.3
2017-12-04 0.43 0.43 0.37 0.43 25,617 8.78 0.31
2017-12-01 0.43 0.44 0.41 0.43 44,405 8.78 0.31
2017-11-30 0.38 0.43 0.38 0.43 6,150 8.78 0.31
2017-11-29 0.38 0.4 0.38 0.4 14,670 8.16 0.29
2017-11-28 0.39 0.39 0.38 0.39 9,630 7.96 0.28
2017-11-27 0.38 0.44 0.38 0.41 42,436 8.39 0.3
2017-11-24 0.39 0.39 0.39 0.39 2,000 7.96 0.28
2017-11-23 0 0 0 0.41 0 - -
2017-11-22 0.39 0.41 0.39 0.41 1,798 8.37 0.29
2017-11-21 0.41 0.41 0.39 0.41 12,550 8.37 0.29
2017-11-20 0.39 0.43 0.39 0.42 22,033 8.57 0.3
2017-11-17 0.35 0.41 0.35 0.41 95,800 8.37 0.29
2017-11-16 0.34 0.38 0.34 0.35 67,470 7.14 0.25
2017-11-15 0.31 0.36 0.3 0.34 243,833 6.94 0.24
2017-11-14 0.26 0.26 0.25 0.26 3,625 6.67 0.19
2017-11-13 0.23 0.26 0.23 0.26 22,001 6.67 0.19
2017-11-10 0.27 0.29 0.27 0.29 1,201 7.44 0.21
2017-11-09 0.28 0.28 0.28 0.28 3,500 7.18 0.2
2017-11-08 0.28 0.28 0.28 0.28 475 7.18 0.2
2017-11-07 0.3 0.3 0.28 0.28 5,000 7.28 0.21
2017-11-06 0.3 0.3 0.27 0.27 149,389 6.97 0.2
2017-11-03 0.29 0.29 0.27 0.27 7,115 6.97 0.2
2017-11-02 0.27 0.29 0.27 0.29 9,908 7.41 0.21
2017-11-01 0.28 0.29 0.27 0.29 2,724 7.31 0.21
2017-10-31 0.3 0.3 0.27 0.28 21,564 7.18 0.2
2017-10-30 0.29 0.3 0.27 0.29 64,986 7.44 0.21
2017-10-27 0.26 0.26 0.25 0.26 16,002 6.69 0.19
2017-10-26 0.25 0.26 0.25 0.26 12,800 6.69 0.19
2017-10-25 0.25 0.25 0.25 0.25 11,550 6.49 0.18
2017-10-24 0.25 0.25 0.25 0.25 13,638 6.41 0.18
2017-10-23 0.26 0.26 0.25 0.25 22,217 6.41 0.18
2017-10-20 0.26 0.29 0.26 0.26 18,884 6.69 0.19
2017-10-19 0.26 0.28 0.25 0.26 20,841 6.67 0.19
2017-10-18 0.28 0.28 0.25 0.28 30,700 7.18 0.2
2017-10-17 0.27 0.28 0.24 0.28 28,000 7.05 0.2
2017-10-16 0.29 0.29 0.24 0.27 27,498 6.92 0.2
2017-10-13 0.29 0.29 0.29 0.29 6,404 7.51 0.21
2017-10-12 0.32 0.32 0.3 0.3 144,486 7.69 0.22
2017-10-11 0.3 0.32 0.3 0.32 2,142 8.21 0.23
2017-10-10 0.31 0.32 0.31 0.31 6,490 7.82 0.22
2017-10-09 0.31 0.31 0.3 0.3 2,200 7.72 0.22
2017-10-06 0.3 0.31 0.3 0.3 71,235 7.69 0.22
2017-10-05 0.34 0.34 0.32 0.32 20,491 8.21 0.23
2017-10-04 0.32 0.34 0.31 0.34 17,761 8.72 0.25
2017-10-03 0.32 0.32 0.3 0.3 32,271 7.69 0.22
Get more Data

TSS Stock History Chart

View TSSI PE ratio, PS ratio stocks charts and compare with peers.
TSSI Chart
Note: Compare TSS stock price history with the index and industry peers.

TSS Stock Price History: Past 5 years

Max Stock Price0.84Mar 04,2015
Min Stock Price0.03Mar 08,2016
Avg Stock Price0.34

TSS Historical PE ratio: Past 5 years

Max PE Ratio11.22Jan 09,2018
Min PE Ratio3.85Aug 25,2017
Avg PE Ratio7.04

TSS Historical PS ratio: Past 5 years

Max PS Ratio0.46Mar 04,2015
Min PS Ratio0.02Dec 21,2015
Avg PS Ratio0.16

TSSI Industry Peers

Company Price Change (%)
Kaiser Group (KGHI)8.50 (0%)
Pernix Group (PRXG)10 (0%)
Comarco (CMRO)0.030 (0%)
Medclean Technologies (MCLN)00 (0%)
Fluor (FLR)57.630.22 (0.38%)
Ttec Holdings (TTEC)36.90.75 (2.07%)
Quanta (PWR)35.070.24 (0.69%)

We provide TSS share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick TSS stock analysis. TSS stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was $0.43 and 40,400 shares of TSSI were traded on Feb 16, 2018. The average P/S ratio was 0.16 as can be seen from TSS stock history.