TBT Stock Prices

Data as of Oct 28, 2026

Last

39.01

Change

+0.54

Open

38.31

Previous

38.47

High

39.29

Low

38.31

Bid

-

Ask

-

Volume

119,904

Trades

-

Dividend

0.17

Yield

0.00%

Ex-Div

Sep 24, 2008

Impl Vol

0.276

Hist Vol

0.195

Opt Volume

395

Open Int

23,815

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	38.31	39.29	38.31	39.01	+0.54	119,904	395	0.276	0.195
Oct 27, 2026	38.47	38.59	38.33	38.47	+0.13	65,971	173	0.259	0.194
Oct 26, 2026	38.44	38.50	38.17	38.34	-0.33	134,802	614	0.278	0.194
Oct 23, 2026	38.31	38.76	38.26	38.67	+0.43	276,348	610	0.273	0.194
Oct 22, 2026	38.92	39.17	38.10	38.24	-1.58	657,873	3,949	0.279	0.194
Oct 21, 2026	39.75	40.17	39.56	39.82	-0.03	279,987	353	0.249	0.190
Oct 20, 2026	39.95	40.19	39.67	39.85	-0.77	194,573	2,556	0.257	0.190
Oct 19, 2026	40.13	40.67	40.04	40.62	+0.70	611,546	943	0.265	0.189
Oct 16, 2026	40.25	40.34	39.67	39.92	-0.06	728,019	2,276	0.270	0.189
Oct 15, 2026	39.44	40.03	39.36	39.98	-1.21	708,217	3,347	0.272	0.189
Oct 14, 2026	42.29	42.36	41.01	41.19	-0.45	175,779	754	0.223	0.187
Oct 13, 2026	41.45	41.85	41.38	41.64	-0.37	406,210	391	0.269	0.187
Oct 12, 2026	42.25	42.31	41.97	42.01	-0.04	130,651	441	0.283	0.187
Oct 9, 2026	42.34	42.62	42.04	42.05	-0.14	326,876	413	0.288	0.189
Oct 8, 2026	42.92	43.04	42.08	42.19	-0.79	318,554	894	0.285	0.189
Oct 7, 2026	43.71	43.77	42.80	42.98	+0.22	214,302	1,123	0.283	0.188
Oct 6, 2026	42.79	43.04	42.41	42.76	-0.18	240,489	351	0.288	0.188
Oct 5, 2026	42.90	43.40	42.78	42.94	+0.40	357,456	4,741	0.288	0.189
Oct 2, 2026	42.04	42.77	41.62	42.54	+0.00	509,599	661	0.290	0.189
Oct 1, 2026	43.10	43.28	41.85	42.19	-0.30	577,237	804	0.324	0.189
Sep 30, 2026	42.00	42.78	42.00	42.49	+0.46	398,464	1,538	0.336	0.188
Sep 29, 2026	41.63	42.45	41.63	42.03	+0.50	528,732	5,974	0.351	0.188
Sep 28, 2026	41.54	41.97	41.36	41.53	+0.62	539,099	4,270	0.295	0.189
Sep 25, 2026	40.90	41.39	40.72	40.91	+0.16	1,240,837	2,688	0.282	0.188
Sep 24, 2026	39.85	40.75	39.61	40.75	+1.08	380,684	5,698	0.282	0.188
Sep 23, 2026	38.66	39.89	38.66	39.67	+1.06	398,988	1,247	0.256	0.186
Sep 22, 2026	38.59	38.87	38.48	38.61	+0.01	126,020	89	0.216	0.184
Sep 21, 2026	38.62	38.88	38.60	38.60	-0.53	148,957	454	0.234	0.185
Sep 18, 2026	38.93	39.28	38.75	39.13	+0.56	434,065	5,812	0.210	0.184
Sep 17, 2026	38.86	38.95	38.55	38.57	-0.93	188,999	645	0.223	0.184
Sep 16, 2026	39.45	39.51	38.85	39.50	-0.10	457,176	973	0.232	0.183
Sep 15, 2026	39.79	39.84	39.55	39.60	+0.28	400,756	1,689	0.243	0.183
Sep 14, 2026	39.57	39.89	39.04	39.32	-0.21	290,407	1,020	0.268	0.183
Sep 11, 2026	39.04	39.55	38.86	39.53	+0.02	374,099	849	0.225	0.183
Sep 10, 2026	39.34	39.67	38.98	39.51	+0.85	384,036	2,940	0.276	0.184
Sep 9, 2026	38.11	38.94	38.08	38.66	+0.48	302,604	759	0.203	0.183
Sep 8, 2026	37.97	38.42	37.94	38.18	+0.00	72,237	184	0.218	0.183
Sep 4, 2026	38.08	38.18	37.86	38.18	-0.08	92,983	509	0.211	0.187
Sep 3, 2026	38.02	38.27	37.91	38.26	-0.47	203,246	1,463	0.228	0.187
Sep 2, 2026	38.34	38.73	38.22	38.73	+0.26	218,340	215	0.194	0.188
Sep 1, 2026	38.39	38.52	37.96	38.47	+0.32	231,497	1,579	0.230	0.188
Aug 31, 2026	38.18	38.44	38.11	38.15	+0.38	202,858	1,125	0.238	0.188
Aug 28, 2026	37.54	37.87	37.08	37.77	+0.32	267,625	809	0.204	0.189
Aug 27, 2026	37.37	37.63	37.30	37.45	+0.11	54,970	274	0.221	0.189
Aug 26, 2026	37.28	37.54	37.28	37.34	+0.16	207,090	307	0.231	0.189
Aug 25, 2026	37.43	37.59	37.15	37.18	-0.85	266,724	438	0.213	0.189
Aug 24, 2026	38.10	38.11	37.70	38.03	-0.47	351,170	797	0.222	0.188
Aug 21, 2026	38.28	38.61	38.23	38.50	+0.37	213,590	1,909	0.220	0.188
Aug 20, 2026	38.17	38.36	37.79	38.13	+0.57	268,404	4,263	0.213	0.188
Aug 19, 2026	37.75	37.93	37.52	37.56	-1.32	490,001	2,201	0.206	0.187
Aug 18, 2026	39.25	39.32	38.71	38.88	-0.21	576,405	1,025	0.213	0.185
Aug 17, 2026	38.75	39.18	38.67	39.09	+0.61	191,331	3,742	0.276	0.185
Aug 14, 2026	38.28	38.67	38.14	38.48	+0.53	257,557	2,045	0.226	0.184
Aug 13, 2026	37.93	38.02	37.54	37.95	-0.46	149,490	1,015	0.200	0.185
Aug 12, 2026	38.01	38.42	38.01	38.41	+0.12	89,290	323	0.201	0.185
Aug 11, 2026	38.15	38.35	38.01	38.29	-0.16	419,205	301	0.217	0.185
Aug 10, 2026	38.03	38.45	38.02	38.45	+0.62	239,779	413	0.200	0.185
Aug 7, 2026	37.70	38.00	37.57	37.83	-0.25	229,414	202	0.193	0.185
Aug 6, 2026	37.77	38.13	37.62	38.08	+0.56	153,789	808	0.220	0.185
Aug 5, 2026	37.53	37.74	37.33	37.52	-0.09	142,341	1,089	0.219	0.185
Aug 4, 2026	37.81	37.90	37.53	37.61	-0.56	332,022	433	0.205	0.185
Aug 3, 2026	38.19	38.49	38.06	38.17	-0.28	547,996	1,151	0.256	0.184
Jul 31, 2026	38.26	38.80	38.26	38.45	+0.51	386,805	2,575	0.260	0.186
Jul 30, 2026	38.00	38.30	37.85	37.94	-0.03	213,541	1,866	0.236	0.186
Jul 29, 2026	36.72	37.97	36.72	37.97	+1.36	363,297	931	0.216	0.187
Jul 28, 2026	37.00	37.07	36.61	36.61	-0.63	395,737	292	0.197	0.186

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Sep 24, 2008	Sep 30, 2008	0.17	0.66	0.00%

Split History

Split Date	Factor	Announced
No splits on record.