Optionistics

TGB Stock Prices

Data as of

Last
8.08
Change
+0.05
Open
8.02
Previous
8.03
High
8.10
Low
7.84
Bid
-
Ask
-
Volume
2,792,980
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Impl Vol
0.613
Hist Vol
0.682
Opt Volume
866
Open Int
108,128

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Oct 28, 20268.028.107.848.08+0.052,792,9808660.6130.682
Oct 27, 20267.728.077.598.03+0.382,372,9005220.6700.684
Oct 26, 20267.527.757.417.65+0.193,212,8134170.7030.683
Oct 23, 20267.287.587.267.46+0.165,202,9131,1070.6790.682
Oct 22, 20267.627.677.277.30-0.664,319,3663,5920.6390.684
Oct 21, 20268.008.017.697.96+0.012,591,2706920.6640.678
Oct 20, 20267.758.217.757.95+0.003,322,3056750.6780.681
Oct 19, 20267.968.077.857.95-0.021,883,1981,3210.6830.682
Oct 16, 20268.108.267.877.97-0.123,049,3025,1160.6440.684
Oct 15, 20268.108.187.678.09-0.115,356,06110,8710.6180.687
Oct 14, 20268.388.488.048.20-0.362,757,3481,7710.6750.684
Oct 13, 20268.698.758.448.56-0.153,484,4048070.6660.686
Oct 12, 20268.848.868.638.71-0.141,315,9531,0020.7140.688
Oct 9, 20268.619.018.548.85+0.543,568,4181,7830.7540.688
Oct 8, 20268.238.467.988.31-0.213,744,8915,1770.6870.685
Oct 7, 20268.558.588.428.52-0.292,599,6167260.6410.687
Oct 6, 20268.989.038.628.81-0.103,561,5061,7550.7250.686
Oct 5, 20268.959.108.708.91-0.043,599,1791,3060.6930.686
Oct 2, 20268.528.988.478.95+0.004,813,7095,5490.6930.686
Oct 1, 20268.868.888.298.31-0.606,501,7651,8570.7130.688
Sep 30, 20268.959.208.818.91+0.035,514,4575090.6640.684
Sep 29, 20268.919.008.588.88+0.083,466,2483850.6690.686
Sep 28, 20268.278.888.248.80+0.195,058,2626950.6710.687
Sep 25, 20269.049.058.458.61-0.366,916,6511,3750.6520.687
Sep 24, 20268.919.008.728.97-0.094,664,6488670.6570.685
Sep 23, 20269.109.138.739.06-0.306,132,7922,0090.6830.690
Sep 22, 20268.739.388.719.36+0.696,222,6209,3290.6930.689
Sep 21, 20268.638.738.398.67+0.034,701,3288490.6360.685
Sep 18, 20268.468.668.348.64+0.265,896,5321,3450.6260.686
Sep 17, 20268.268.418.198.38+0.433,232,5551,4950.6540.685
Sep 16, 20268.028.127.797.95-0.035,653,9611,5330.6210.683
Sep 15, 20267.907.997.787.98+0.144,706,3641,0800.5990.683
Sep 14, 20267.697.887.557.84-0.263,912,5412,4400.7490.684
Sep 11, 20268.028.248.018.10+0.082,763,5901,0740.6410.683
Sep 10, 20268.378.417.978.02-0.915,601,1923,7620.7020.683
Sep 9, 20268.939.038.748.93+0.034,336,9946600.7090.674
Sep 8, 20268.729.158.728.90+0.006,630,9683,1080.7050.674
Sep 4, 20268.378.538.248.45+0.053,417,5901,0740.6330.674
Sep 3, 20268.568.618.258.40+0.084,555,4297240.6300.674
Sep 2, 20268.568.648.288.32-0.124,338,2531,2880.6340.675
Sep 1, 20268.748.888.428.44-0.603,640,6642,0220.6480.674
Aug 31, 20269.159.228.899.04-0.145,236,0072,0320.6570.672
Aug 28, 20269.759.829.109.18-0.504,510,6941,0430.6500.672
Aug 27, 20269.209.729.209.68+0.457,933,0588320.6470.669
Aug 26, 20269.419.459.219.23-0.285,356,8544,5150.6770.668
Aug 25, 20269.279.619.259.51+0.174,485,8116,4490.7070.667
Aug 24, 20269.269.409.039.34+0.154,698,3811,7710.6950.667
Aug 21, 20269.009.338.889.19+0.507,674,5785,3800.6980.667
Aug 20, 20268.358.718.228.69+0.223,415,4981,0580.7050.665
Aug 19, 20268.708.798.388.47+0.113,140,5031,9490.6580.665
Aug 18, 20268.558.638.268.36-0.412,843,0378160.6790.666
Aug 17, 20268.468.808.458.77+0.424,214,2311,0430.6920.665
Aug 14, 20268.478.638.358.35-0.063,514,9858310.7280.663
Aug 13, 20268.658.688.308.41-0.325,202,9451,0380.7220.664
Aug 12, 20268.979.088.698.73-0.095,692,8771,7790.7470.666
Aug 11, 20268.918.918.678.82+0.055,316,0963,5550.7610.666
Aug 10, 20268.388.848.378.77+0.457,676,8765,2150.7780.666
Aug 7, 20268.488.538.248.32+0.083,811,6401,7040.7440.665
Aug 6, 20268.408.887.988.24+0.069,531,2463,9560.7990.666
Aug 5, 20268.008.327.978.18+0.358,175,21515,4640.8860.668
Aug 4, 20267.267.867.197.83+0.866,723,47017,8210.8350.667
Aug 3, 20266.797.086.576.97+0.205,528,2866,6440.9140.656
Jul 31, 20267.027.056.566.77-0.3111,015,9785860.8160.656
Jul 30, 20267.037.126.837.08+0.3710,439,3061,2010.7390.654
Jul 29, 20266.867.026.576.71-0.174,762,5761,6830.8240.658
Jul 28, 20267.077.126.676.88-0.233,281,7708410.7780.657

Dividend History

Ex-DatePay DateAmountAnnualYield
No reported dividends.

Split History

Split DateFactorAnnounced
No splits on record.