Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-07	Q	TSSI	0.905	0.91	0.8595	0.8595	-0.0405	48,353	37	0.8552	0.9297
2024-05-06	Q	TSSI	0.839	0.91715	0.839	0.90	0.06815	83,979	72	0.8878	0.91
2024-05-03	Q	TSSI	0.8389	0.839	0.8104	0.83185	-0.00705	149,489	68	0.7488	1.00
2024-05-02	Q	TSSI	0.81	0.839	0.81	0.8389	0.0289	101,914	42	0.8104	0.8389
2024-05-01	Q	TSSI	0.829	0.83	0.7544	0.81	-0.019	35,366	28	0.781	0.8497
2024-04-30	Q	TSSI	0.829	0.829	0.82	0.829		26,500	23	0.82	0.8349
2024-04-29	Q	TSSI	0.8389	0.839	0.801	0.829	0.0254	179,939	130	0.801	0.8349
2024-04-26	Q	TSSI	0.81	0.82734	0.795	0.8036	-0.0064	30,005	19	0.79	0.85
2024-04-25	Q	TSSI	0.832	0.832	0.81	0.81	-0.01606	27,520	20	0.79	0.8389
2024-04-24	Q	TSSI	0.8265	0.839	0.817	0.82606	-0.00494	58,329	40	0.81	0.832
2024-04-23	Q	TSSI	0.8195	0.839	0.805	0.831	0.031	109,638	61	0.7901	0.8387
2024-04-22	Q	TSSI	0.737	0.8397	0.73	0.80	0.0803	75,560	56	0.78	0.8197
2024-04-19	Q	TSSI	0.80	0.81	0.68	0.7197	-0.0421	333,053	159	0.68	0.737
2024-04-18	Q	TSSI	0.7297	0.814	0.70	0.7618	0.0718	151,995	97	0.7618	0.7895
2024-04-17	Q	TSSI	0.599	0.7497	0.599	0.69	0.091	140,668	83	0.661	0.7297
2024-04-16	Q	TSSI	0.5579	0.599	0.5579	0.599	0.0411	133,368	56	0.5502	0.599
2024-04-15	Q	TSSI	0.56	0.56985	0.541	0.5579	0.011095	65,120	22	0.541	0.5797
2024-04-12	Q	TSSI	0.541	0.56035	0.541	0.546805	-0.033195	3,522	4	0.541	0.5797
2024-04-11	Q	TSSI	0.53	0.58	0.4796	0.58	0.0301	136,132	64	0.54	0.59
2024-04-10	Q	TSSI	0.5799	0.5799	0.50	0.5499	-0.0251	104,907	74	0.48	0.5499
2024-04-09	Q	TSSI	0.59	0.59	0.5503	0.575	0.00985	52,105	30	0.5503	0.5799
2024-04-08	Q	TSSI	0.60	0.60	0.55515	0.56515	0.00515	113,158	44	0.5503	0.58
2024-04-05	Q	TSSI	0.5799	0.5997	0.56	0.56	-0.0004	34,555	17	0.5503	0.5997
2024-04-04	Q	TSSI	0.59202	0.59202	0.5501	0.5604	-0.0396	21,200	12	0.56	0.5799
2024-04-03	Q	TSSI	0.58	0.62	0.5394	0.60	0.02	130,159	41	0.5802	0.5999
2024-04-02	Q	TSSI	0.581	0.63	0.57005	0.58	-0.02	171,712	37	0.5601	0.5997
2024-04-01	Q	TSSI	0.63	0.70	0.567	0.60	-0.0305	238,875	113	0.581	0.6389
2024-03-29	Q	TSSI	0.64	0.67	0.625	0.6305	0.0105	0	0
2024-03-28	Q	TSSI	0.64	0.67	0.625	0.6305	0.0105	136,245	53	0.63	0.64
2024-03-27	Q	TSSI	0.54995	0.6295	0.54995	0.62	0.07045	96,985	38	0.5525	0.62
2024-03-26	Q	TSSI	0.5225	0.55	0.5225	0.54955	0.02955	118,737	39	0.5494	0.5499
2024-03-25	Q	TSSI	0.52	0.5225	0.50	0.52		61,770	19	0.52	0.525
2024-03-22	Q	TSSI	0.44406	0.5397	0.4401	0.52	0.07	235,019	89	0.515	0.525
2024-03-21	Q	TSSI	0.45	0.48	0.4302	0.45	-0.02	37,525	11	0.4302	0.45
2024-03-20	Q	TSSI				0.47				0.45	0.48
2024-03-19	Q	TSSI	0.47	0.47	0.45	0.47	-0.01	10,700	5	0.45	0.48
2024-03-18	Q	TSSI	0.4832	0.4832	0.4732	0.48	-0.003	7,526	7	0.4444	0.48
2024-03-15	Q	TSSI	0.483	0.483	0.483	0.483		1,000	1	0.435	0.4832
2024-03-14	Q	TSSI	0.4453	0.483	0.4453	0.483	0.03327	1,800	3	0.4353	0.483
2024-03-13	Q	TSSI	0.4351	0.4797	0.4351	0.44973	-0.00787	6,500	4	0.4352	0.4834
2024-03-12	Q	TSSI	0.477256	0.4837	0.4355	0.4576	0.0176	27,000	15	0.435	0.4836
2024-03-11	Q	TSSI	0.478632	0.4837	0.44	0.44	-0.0055	11,005	7	0.401	0.4837
2024-03-08	Q	TSSI	0.44475	0.45	0.44475	0.4455	-0.01205	1,250	3	0.431	0.484
2024-03-07	Q	TSSI	0.45	0.45755	0.45	0.45755	0.00755	2,925	2	0.4311	0.484
2024-03-06	Q	TSSI	0.4551	0.484	0.45	0.45	-0.037	20,700	10	0.431	0.45
2024-03-05	Q	TSSI	0.5095	0.51	0.4865	0.487	-0.004	40,491	15	0.4551	0.487
2024-03-04	Q	TSSI	0.51	0.51	0.491	0.491	0.00447	20,814	8	0.4865	0.5095
2024-03-01	Q	TSSI	0.4401	0.50	0.4401	0.48653	0.03683	128,488	42	0.4551	0.51
2024-02-29	Q	TSSI	0.43	0.45	0.43	0.4497	0.0002	11,366	6	0.43	0.4497
2024-02-28	Q	TSSI	0.4894	0.4894	0.43	0.4495	-0.0305	28,788	18	0.4001	0.4495
2024-02-27	Q	TSSI	0.4697	0.4891	0.43	0.48	0.0103	60,800	35	0.4305	0.4894
2024-02-26	Q	TSSI	0.42	0.4899	0.42	0.4697	0.0497	80,591	46	0.415	0.4697
2024-02-23	Q	TSSI	0.39	0.42	0.38995	0.42	0.04	54,461	32	0.3801	0.45
2024-02-22	Q	TSSI	0.3184	0.41	0.3184	0.38	0.0403	64,155	39	0.3513	0.39
2024-02-21	Q	TSSI	0.311	0.3397	0.311	0.3397	0.0342	22,086	12	0.3111	0.3497
2024-02-20	Q	TSSI	0.267	0.347	0.267	0.3055	0.0005	70,039	30	0.311	0.3397
2024-02-19	Q	TSSI	0.297	0.327	0.297	0.305	0.026	0	0
2024-02-16	Q	TSSI	0.297	0.327	0.297	0.305	0.026	81,900	19	0.266	0.35
2024-02-15	Q	TSSI	0.298	0.298	0.275	0.279	-0.0187	13,500	5	0.251	0.297
2024-02-14	Q	TSSI	0.297	0.298	0.2787	0.2977	0.0257	86,200	33	0.275	0.298
2024-02-13	Q	TSSI	0.2715	0.338	0.24	0.272	0.0005	241,907	37	0.256	0.298
2024-02-12	Q	TSSI	0.2715	0.2797	0.2715	0.2715	-0.0284	46,600	10	0.271	0.2715
2024-02-09	Q	TSSI	0.291675	0.2999	0.278975	0.2999	-0.017775	32,600	8	0.271	0.2999
2024-02-08	Q	TSSI	0.261	0.34	0.26	0.317675	0.057575	103,500	21	0.251	0.3399