Optionistics

TITN Stock Prices

Data as of

Last
23.69
Change
+0.40
Open
23.60
Previous
23.29
High
23.99
Low
23.24
Bid
-
Ask
-
Volume
126,720
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Impl Vol
0.497
Hist Vol
0.572
Opt Volume
33
Open Int
4,145

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Oct 28, 202623.6023.9923.2423.69+0.40126,720330.4970.572
Oct 27, 202623.2423.7122.7523.29+0.22197,551470.5560.571
Oct 26, 202623.2023.4522.6223.07-0.05155,1511280.5130.572
Oct 23, 202622.6423.2522.3423.12+0.13127,069380.5050.572
Oct 22, 202622.7523.0621.7022.99+0.10164,841480.5110.573
Oct 21, 202622.2022.9321.7422.89+0.74161,0067610.4830.573
Oct 20, 202621.7823.1521.3722.15+0.25182,25210.0000.572
Oct 19, 202622.1822.9321.8521.90-0.28115,047380.5340.572
Oct 16, 202622.7823.0021.7822.18-0.54162,344280.5480.572
Oct 15, 202622.7522.9521.9922.72-0.04144,513160.4820.572
Oct 14, 202623.1523.3622.5022.76-0.80182,65370.5320.573
Oct 13, 202623.3124.0923.2023.56+0.48170,175230.5730.572
Oct 12, 202622.4323.6722.2023.08+0.45157,608390.5870.572
Oct 9, 202623.6023.9322.4622.63-1.03365,12820.0000.573
Oct 8, 202624.0624.2923.5223.66-0.38375,647920.5050.571
Oct 7, 202624.7224.8622.9424.04-1.16287,218300.5260.571
Oct 6, 202625.4325.8825.1225.20-0.13110,4211050.5900.569
Oct 5, 202625.3425.9525.0025.33-0.09175,4841240.5370.569
Oct 2, 202623.8625.5123.6725.42+0.00263,2791,0760.4960.570
Oct 1, 202622.8523.4422.2323.38+0.30178,3215770.5750.569
Sep 30, 202623.5123.6922.9923.08-0.40188,10130.5470.571
Sep 29, 202623.5924.4923.3923.48+0.01169,41140.6010.570
Sep 28, 202623.2123.7823.0223.47-0.02122,6631370.5820.571
Sep 25, 202623.4323.8223.0923.49+0.01106,60770.0000.571
Sep 24, 202624.1024.1323.0223.48-0.74182,943210.5450.571
Sep 23, 202624.0924.4523.7024.22+0.05134,512390.5750.572
Sep 22, 202623.9824.5323.5524.17+0.37180,765230.5680.572
Sep 21, 202623.8024.3423.5123.80+0.08173,7351170.5890.572
Sep 18, 202623.6523.8523.2523.72-0.28278,821330.6060.574
Sep 17, 202624.3424.5623.8724.00+0.23195,236400.5620.574
Sep 16, 202624.2024.4023.4323.77-0.50199,2584000.0000.575
Sep 15, 202624.0624.5923.3224.27+0.02237,838170.5960.574
Sep 14, 202623.0024.2922.5224.25+1.05295,349520.6580.574
Sep 11, 202624.4724.4723.2023.20-0.44153,6162190.7130.574
Sep 10, 202624.1224.2423.5723.64-0.71193,885440.6120.573
Sep 9, 202624.0824.6323.8924.36-0.05281,651450.7290.573
Sep 8, 202626.0526.4424.2724.41+0.00297,9385360.6470.574
Sep 4, 202622.8926.9022.6826.22+3.39873,0692,2050.6460.573
Sep 3, 202623.5223.5922.4522.83-0.56291,0002180.5230.556
Sep 2, 202620.6323.6020.5823.39+2.85687,2554,9210.5390.556
Sep 1, 202620.0520.7819.7220.54-0.03436,2276640.5190.540
Aug 31, 202619.5021.1219.3420.57+2.71757,3332,7970.5920.541
Aug 28, 202618.2518.6817.0017.86-0.56352,958730.4750.522
Aug 27, 202617.1018.8716.5718.42-0.39441,2202260.4180.525
Aug 26, 202619.1619.4918.6018.81-0.32202,9494900.7890.525
Aug 25, 202619.0819.4918.8519.13+0.07104,4121850.7600.525
Aug 24, 202620.1820.4819.0319.06-1.12279,434930.7410.525
Aug 21, 202618.3320.2118.1020.18+2.09366,8312540.6510.525
Aug 20, 202617.7218.1117.3418.09+0.31122,91480.5900.513
Aug 19, 202617.9718.5817.6117.78+0.08150,467260.5760.513
Aug 18, 202617.9517.9817.3017.70-0.41190,32840.7080.513
Aug 17, 202618.4018.5118.0718.11-0.3187,668220.7110.513
Aug 14, 202618.0218.6117.7618.42+0.40165,989560.3610.512
Aug 13, 202618.6518.8817.9718.02-0.46229,87080.4990.513
Aug 12, 202619.2319.2318.2018.48-0.33181,09010.4000.515
Aug 11, 202618.4319.1818.2618.81+0.52138,404460.4590.516
Aug 10, 202619.0019.0018.1918.29-0.80145,502270.4420.515
Aug 7, 202619.6919.8819.0419.09-0.15117,552310.4410.513
Aug 6, 202619.6519.8019.0719.24-0.42119,085710.4380.513
Aug 5, 202619.6619.9419.4519.66+0.18153,4362180.4580.513
Aug 4, 202618.4419.7518.2319.48+1.34244,9951,9550.5210.513
Aug 3, 202617.3218.2117.3218.14+1.15164,550620.4700.508
Jul 31, 202617.8217.8816.7816.99-0.74468,2281080.4270.504
Jul 30, 202618.1618.3017.5917.73-0.29135,957470.4800.503
Jul 29, 202619.4319.4317.9918.03-1.62289,0282570.4790.503
Jul 28, 202620.1520.4419.5419.64-0.48218,915180.3700.496

Dividend History

Ex-DatePay DateAmountAnnualYield
No reported dividends.

Split History

Split DateFactorAnnounced
No splits on record.