XNAS
Datos históricos de TSS, Inc.
TSS, Inc. · TSSI
$9.71
▲ +0.01 (+0.05%)
Última operación · 11/10/2026, 22:46:23 UTC
- Variación en el periodo
- −48.21%
- Máximo
- US$21.77
- 3 de noviembre de 2025
- Mínimo
- US$6.87
- 31 de diciembre de 2025
- Volumen medio diario
- 1.38 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 10.01 | 10.01 | 9.68 | 9.70 | −2.71% | 474,886.175 |
| 8 oct 2026 | 10.11 | 10.27 | 9.80 | 9.97 | −3.58% | 657,071.243 |
| 7 oct 2026 | 10.14 | 10.44 | 9.91 | 10.34 | −0.48% | 626,523.474 |
| 6 oct 2026 | 10.51 | 10.66 | 10.16 | 10.39 | +3.38% | 836,089.692 |
| 5 oct 2026 | 10.28 | 10.28 | 9.75 | 10.05 | −1.86% | 555,742.187 |
| 2 oct 2026 | 10.09 | 10.34 | 9.96 | 10.24 | +4.07% | 730,445.56 |
| 1 oct 2026 | 9.82 | 10.01 | 9.55 | 9.84 | +1.13% | 695,954.252 |
| 30 sep 2026 | 10.10 | 10.14 | 9.67 | 9.73 | −0.92% | 773,777.474 |
| 29 sep 2026 | 9.78 | 10.01 | 9.52 | 9.82 | +1.03% | 808,103.73 |
| 28 sep 2026 | 9.68 | 10.03 | 9.57 | 9.72 | −1.52% | 1.03 M |
| 25 sep 2026 | 10.23 | 10.23 | 9.46 | 9.87 | −3.14% | 1.25 M |
| 24 sep 2026 | 9.98 | 10.51 | 9.54 | 10.19 | +9.81% | 3.11 M |
| 23 sep 2026 | 9.25 | 9.58 | 9.13 | 9.28 | −0.22% | 885,191.818 |
| 22 sep 2026 | 8.86 | 9.37 | 8.77 | 9.30 | +6.04% | 688,019.971 |
| 21 sep 2026 | 8.52 | 8.99 | 8.52 | 8.77 | +3.66% | 763,865.92 |
| 18 sep 2026 | 8.62 | 8.69 | 8.40 | 8.46 | −1.86% | 548,139.605 |
| 17 sep 2026 | 8.57 | 8.78 | 8.47 | 8.62 | +3.23% | 608,394.836 |
| 16 sep 2026 | 8.21 | 8.43 | 8.11 | 8.35 | +2.33% | 463,218.312 |
| 15 sep 2026 | 8.43 | 8.52 | 8.13 | 8.16 | −3.43% | 662,743.872 |
| 14 sep 2026 | 8.57 | 8.69 | 8.43 | 8.45 | −5.38% | 744,219.527 |
| 11 sep 2026 | 8.98 | 9.22 | 8.82 | 8.93 | +0.11% | 842,011.262 |
| 10 sep 2026 | 8.43 | 9.34 | 8.40 | 8.92 | +7.08% | 2.92 M |
| 9 sep 2026 | 8.62 | 8.70 | 8.32 | 8.33 | −3.81% | 463,594.862 |
| 8 sep 2026 | 8.46 | 8.90 | 8.42 | 8.66 | +2.85% | 613,771.239 |
| 4 sep 2026 | 8.14 | 8.60 | 8.06 | 8.42 | +3.95% | 893,348.491 |
| 3 sep 2026 | 7.90 | 8.23 | 7.77 | 8.10 | +3.58% | 817,184.222 |
| 2 sep 2026 | 8.06 | 8.20 | 7.77 | 7.82 | −0.51% | 938,503.308 |
| 1 sep 2026 | 7.75 | 7.97 | 7.62 | 7.86 | −0.13% | 917,517.403 |
| 31 ago 2026 | 8.14 | 8.20 | 7.83 | 7.87 | −3.44% | 700,714.856 |
| 28 ago 2026 | 8.43 | 8.45 | 8.05 | 8.15 | −3.32% | 712,193.067 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.