TSS Stock Price History, TSSI Historical Prices

Add to My Stocks
$0.17 $0.03 (15%) TSSI stock closing price Aug 21, 2017 (Closing)

TSS stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and TSS P/E ratio data for the stock. The TSS stock price history chart shows that the stock price was at a high of 4.98 on 27 Dec, 2007 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-210.200.200.150.1769754.360.12
2017-08-180.200.200.170.2023005.130.15
2017-08-160.170.190.170.19575414.740.13
2017-08-150.180.200.170.18294204.620.13
2017-08-140.160.180.160.18135006.000.09
2017-08-110.160.170.160.17461525.670.09
2017-08-100.160.170.160.1691645.330.08
2017-08-090.160.160.160.1683005.200.08
2017-08-080.160.170.160.16314605.330.08
2017-08-070.160.170.160.17292005.670.09
2017-08-040.170.170.170.1720005.500.09
2017-08-030.160.170.160.1777545.500.09
2017-08-020.160.170.160.178005.500.09
2017-08-010.160.180.160.16268005.400.09
2017-07-310.160.170.160.1753645.500.09
2017-07-280.180.180.180.18250006.000.09
2017-07-270.180.190.160.16225505.330.08
2017-07-260.160.160.160.1665005.330.08
2017-07-250.170.170.160.1738805.500.09
2017-07-240.160.170.160.1761505.670.09
2017-07-200.160.160.160.165005.330.08
2017-07-190.180.180.180.1896005.830.09
2017-07-180.160.160.160.1625155.330.08
2017-07-170.160.170.160.1652825.330.08
2017-07-140.160.160.160.16110005.330.08
2017-07-130.170.170.160.16304235.200.08
2017-07-120.160.160.160.1678005.270.08
2017-07-110.160.160.160.169165.370.08
2017-07-100.170.170.170.1755885.670.09
2017-07-070.160.170.160.17389005.670.09
2017-07-060.160.160.160.1631505.200.08
2017-07-050.160.160.160.16134005.170.08
2017-07-030.160.160.160.16245235.170.08
2017-06-300.000.000.000.170N/AN/A
2017-06-290.170.170.170.1798925.500.09
2017-06-280.170.170.170.17103545.500.09
2017-06-270.180.180.170.1787005.500.09
2017-06-260.000.000.000.180N/AN/A
2017-06-230.180.180.170.18146435.830.09
2017-06-220.170.170.170.1720005.670.09
2017-06-210.190.190.170.18563256.000.09
2017-06-200.180.180.170.17397785.730.09
2017-06-190.180.180.180.18321426.000.09
2017-06-160.180.180.180.1845106.070.10
2017-06-150.190.190.180.19189616.330.10
2017-06-140.200.200.180.18164806.070.10
2017-06-130.180.200.180.20258506.500.10
2017-06-120.190.190.190.19128516.330.10
2017-06-090.190.190.190.19239176.330.10
2017-06-080.190.190.180.19170326.270.10
2017-06-070.180.190.180.1960556.200.10
2017-06-060.180.190.180.18178006.070.10
2017-06-050.170.190.170.19148776.270.10
2017-06-020.180.190.170.19455906.300.10
2017-06-010.180.190.180.19380736.170.10
2017-05-310.190.190.180.18212196.030.10
2017-05-300.170.180.170.18239066.000.09
2017-05-290.000.000.000.170N/AN/A
2017-05-260.190.200.170.17214135.730.09
2017-05-250.180.200.180.18465296.000.09
2017-05-240.180.180.170.18168015.830.09
2017-05-230.180.180.170.18485895.970.09
2017-05-220.180.190.170.17836325.670.09
2017-05-190.170.180.170.18446246.000.09
2017-05-180.180.190.170.17271405.670.09
2017-05-170.180.190.180.19465576.330.10
2017-05-160.220.220.180.191185306.300.10
2017-05-150.230.230.210.2267330N/A0.12
2017-05-120.230.230.210.2362591N/A0.13
2017-05-110.240.240.230.2331355N/A0.13
2017-05-100.250.250.230.2384627N/A0.13
2017-05-090.240.250.230.25224895N/A0.14
2017-05-080.210.240.210.23148755N/A0.13
2017-05-050.210.210.210.2198491N/A0.12
2017-05-040.220.220.210.21148745N/A0.12
2017-05-030.230.240.210.22526843N/A0.12
2017-05-020.170.260.160.232654794N/A0.13
2017-05-010.180.180.160.1624595N/A0.09
2017-04-280.180.180.180.1825952N/A0.10
2017-04-270.180.190.180.1890090N/A0.10
2017-04-260.190.190.170.19136523N/A0.10
2017-04-250.200.210.180.20152644N/A0.11
2017-04-240.220.230.210.2194901N/A0.12
2017-04-210.220.250.200.21689783N/A0.12
2017-04-200.160.250.150.21947685N/A0.12
2017-04-190.130.150.120.1427750N/A0.08
2017-04-180.150.150.130.13108726N/A0.07
2017-04-170.160.170.140.1568569N/A0.08
2017-04-140.000.000.000.170N/AN/A
Get more Data

TSS Stock 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 Historical Prices: Past 5 years

Max Stock Price 0.84 Jan 30,2013
Min Stock Price 0.03 Mar 08,2016
Avg Stock Price 0.35

TSS Historical PE ratio: Past 5 years

Max PE Ratio 6.5 Jun 13,2017
Min PE Ratio 4.36 Aug 21,2017
Avg PE Ratio 5.69

TSS Historical PS ratio: Past 5 years

Max PS Ratio 0.46 Mar 04,2015
Min PS Ratio 0.02 Dec 21,2015
Avg PS Ratio 0.14

TSSI Industry Peers

Company Price Change (%)
Kaiser Group (KGHI)8.10 (0%)
Pernix Group (PRXG)0.520 (0%)
Jacobs Engineering (JEC)49.580.27 (0.54%)
Bankrate (RATE)13.850.05 (0.36%)
Carepayment Technologies (CPYT)0.430 (0%)
Fluor (FLR)37.230.44 (1.17%)
Teletech (TTEC)39.950 (0%)

We provide TSS historical quotes 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 0.17 and 6975 shares of TSSI were traded on 21 Aug, 2017. The company's P/S ratio was at a high of 0.46 on 04 Mar, 2015 according to our TSS stock market history data. .