Optionistics

TPL Stock Prices

Data as of

Last
278.28
Change
+5.92
Open
272.29
Previous
272.36
High
285.84
Low
268.74
Bid
-
Ask
-
Volume
485,802
Trades
-
Dividend
1.00
Yield
0.12%
Ex-Div
Mar 7, 2017
Split Date
-
Impl Vol
46.7%
Hist Vol
123.3%
Opt Volume
987
Open Int
21,215

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Nov 9, 2026272.29285.84268.74278.28+5.92485,8029870.4671.233
Nov 6, 2026272.48281.02265.31272.36+0.18695,0172,7840.4881.233
Nov 5, 2026300.77314.79269.69272.18-15.47907,3351,0010.4591.238
Nov 4, 2026325.05326.94277.70287.65-44.351,164,0193,2650.5361.237
Nov 3, 2026327.30334.29323.01332.00+2.05444,1867200.5841.229
Nov 2, 2026328.49333.45327.51329.95-1.73424,1654720.5291.229
Oct 30, 2026326.15333.10326.01331.68+3.72480,5883370.5511.229
Oct 29, 2026330.80334.38325.64327.96-3.97334,2071,0420.5551.229
Oct 28, 2026333.14338.01330.50331.93+1.50284,4793870.4871.229
Oct 27, 2026332.53336.73326.99330.43-3.03273,3824850.5191.229
Oct 26, 2026338.26339.99331.79333.46-4.80278,8533580.4881.229
Oct 23, 2026334.96345.95332.52338.26+4.59247,5236890.5271.229
Oct 22, 2026342.99344.11325.81333.67-10.64320,0154440.4741.229
Oct 21, 2026343.25350.27342.83344.31+2.14244,8154640.4711.228
Oct 20, 2026348.64348.64337.11342.17-2.44324,3144200.4621.228
Oct 19, 2026349.81352.85341.41344.61-6.31259,9964940.4571.228
Oct 16, 2026348.48351.86345.99350.92+4.40274,7179180.4691.228
Oct 15, 2026355.58356.90343.06346.52-8.05248,5967030.4721.228
Oct 14, 2026369.48370.00353.00354.57-14.56327,4215770.4371.230
Oct 13, 2026366.96369.40363.04369.13+3.81201,5552620.4621.230
Oct 12, 2026366.01369.08363.20365.32+4.34212,9654670.4601.230
Oct 9, 2026360.31366.00358.66360.98+3.20209,4954030.4291.230
Oct 8, 2026350.98360.96350.98357.78+11.99322,6298140.4141.231
Oct 7, 2026356.43358.50341.47345.79-9.37285,7524930.4431.230
Oct 6, 2026343.91358.00343.50355.16+10.49392,4571,2090.4321.230
Oct 5, 2026340.56349.47338.67344.67+4.48264,7903530.4301.230
Oct 2, 2026336.73340.61334.95340.19+0.00290,5151940.4301.230
Oct 1, 2026326.00338.29325.22336.46+10.63348,7225450.4331.228
Sep 30, 2026329.85332.47324.80325.83-2.87335,4683970.4361.228
Sep 29, 2026334.14341.07328.46328.70-9.45266,0936590.4211.228
Sep 28, 2026344.00344.41337.26338.15-2.92252,0023970.4561.228
Sep 25, 2026333.88343.38332.21341.07+2.82287,8181880.4351.229
Sep 24, 2026338.16342.67334.13338.25+2.51338,7774670.4431.229
Sep 23, 2026357.98358.95335.00335.74-19.50432,5935090.4391.229
Sep 22, 2026366.38366.38354.64355.24-11.56445,8954230.4131.229
Sep 21, 2026349.74369.46343.40366.80+14.13597,3909240.4461.229
Sep 18, 2026347.65360.59346.08352.67+5.471,274,3381,1530.4231.229
Sep 17, 2026347.46353.96346.51347.20-1.37433,8507040.4311.229
Sep 16, 2026365.58367.64347.27348.57-23.06462,6167940.4141.229
Sep 15, 2026369.93376.83367.08371.63+6.36274,4964170.4331.227
Sep 14, 2026375.40381.43363.66365.27-3.77343,8689300.4671.227
Sep 11, 2026363.01371.08363.01369.04+2.94209,5043450.4271.227
Sep 10, 2026376.23377.60365.01366.10-7.96302,7363560.4251.227
Sep 9, 2026383.80393.00373.00374.06-7.84305,7892,1930.4091.228
Sep 8, 2026369.47383.93368.37381.90+0.00331,6165730.4201.228
Sep 4, 2026360.31367.07358.01362.42-4.08267,0134210.4051.226
Sep 3, 2026370.15370.26363.34366.50-0.82268,7081250.4091.227
Sep 2, 2026367.00368.79361.54367.32-2.61276,3822650.4271.227
Sep 1, 2026377.14377.38365.00369.93-4.41262,7573690.4271.227
Aug 31, 2026370.00376.00366.61374.34+9.96385,9144000.4481.229
Aug 28, 2026370.79376.00361.60364.38-5.33199,7353140.4361.229
Aug 27, 2026369.21371.71363.71369.71+0.31251,9471,6790.4301.229
Aug 26, 2026369.58383.04367.80369.40-3.39286,6627350.4311.229
Aug 25, 2026368.18376.54365.16372.79-0.66242,5741,0510.4441.229
Aug 24, 2026377.57386.12369.67373.45-10.19347,5288450.4801.229
Aug 21, 2026373.64386.36372.47383.64+14.08329,7102,3860.4691.230
Aug 20, 2026376.85396.78357.68369.56-3.62817,0199580.4251.229
Aug 19, 2026370.00375.92367.99373.18+7.82356,3613360.4341.229
Aug 18, 2026362.68366.80357.28365.36+4.57332,1763280.4451.229
Aug 17, 2026357.66364.00352.75360.79+2.27255,9828690.4741.229
Aug 14, 2026348.03361.28347.05358.52+11.48325,5902,6120.4381.229
Aug 13, 2026336.49350.52335.10347.04+4.27372,3661,4240.4681.229
Aug 12, 2026360.87362.99339.50342.77-22.20496,5552,1640.4611.230
Aug 11, 2026350.00368.97347.65364.97+14.53460,2466560.4431.228
Aug 10, 2026346.30353.83340.23350.44+9.79469,1138730.4721.227

Dividend History

Ex-DatePay DateAmountAnnualYield
Mar 7, 2017Mar 16, 20171.001.000.12%
Mar 7, 2016Mar 16, 20160.311.240.19%
Mar 5, 2015Mar 16, 20150.291.160.18%
Mar 4, 2014Mar 14, 20140.271.080.25%
Dec 12, 2012Dec 21, 20120.251.000.40%
Mar 2, 2012Mar 14, 20120.230.920.50%
Mar 2, 2011Mar 11, 20110.210.840.40%
Feb 25, 2011Apr 1, 20110.291.160.40%
Mar 10, 2010Mar 24, 20100.200.800.70%
Mar 10, 2009Mar 23, 20090.190.760.80%
Mar 5, 2008Mar 17, 20080.180.720.51%
Mar 5, 2007Mar 15, 20070.803.200.42%

Split History

Split DateFactorAnnounced
No splits on record.