TSLG Stock Prices

Data as of Nov 10, 2026

Last

4.93

Change

+0.05

Open

4.70

Previous

4.88

High

4.93

Low

4.69

Bid

-

Ask

-

Volume

41,781,311

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

98.9%

Hist Vol

92.1%

Opt Volume

21

Open Int

1,382

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
Nov 10, 2026	4.70	4.93	4.69	4.93	+0.05	41,781,311	21	0.989	0.921
Nov 9, 2026	4.45	4.99	4.45	4.88	+0.49	35,224,409	20	0.837	0.924
Nov 6, 2026	4.17	4.54	4.16	4.39	+0.34	43,342,275	10	1.202	0.920
Nov 5, 2026	4.86	4.87	3.92	4.05	-1.12	93,848,367	53	1.538	0.919
Nov 4, 2026	5.05	5.37	4.92	5.17	-0.38	49,949,577	5	0.923	0.890
Nov 3, 2026	5.76	5.77	5.49	5.55	-0.15	48,199,999	16	0.888	0.894
Nov 2, 2026	5.73	6.00	5.53	5.70	+0.11	54,175,525	45	0.943	0.895
Oct 30, 2026	5.40	5.72	5.25	5.59	-0.11	50,603,107	16	1.034	0.898
Oct 29, 2026	5.75	5.80	5.62	5.70	-0.02	40,690,001	15	0.876	0.903
Oct 28, 2026	5.90	5.91	5.53	5.72	-0.10	50,433,557	86	0.807	0.903
Oct 27, 2026	5.56	5.85	5.49	5.82	+0.44	48,233,137	79	0.850	0.903
Oct 26, 2026	5.19	5.53	5.18	5.38	+0.51	60,374,207	76	0.817	0.903
Oct 23, 2026	4.90	5.01	4.70	4.87	-0.08	67,359,182	0	0.000	0.900
Oct 22, 2026	4.95	5.33	4.92	4.95	-0.32	100,036,422	102	0.790	0.901
Oct 21, 2026	5.15	5.33	5.12	5.27	+0.33	81,459,005	203	0.930	0.899
Oct 20, 2026	4.84	5.04	4.68	4.94	+0.16	48,724,757	100	0.923	0.897
Oct 19, 2026	4.52	4.83	4.45	4.78	+0.32	64,209,988	28	0.853	0.897
Oct 16, 2026	4.83	4.86	4.31	4.46	-0.20	91,881,786	306	1.031	0.896
Oct 15, 2026	4.62	4.69	4.47	4.66	-0.13	58,262,464	119	1.084	0.895
Oct 14, 2026	4.87	4.89	4.69	4.79	-0.21	56,631,529	7	0.000	0.897
Oct 13, 2026	4.92	5.05	4.90	5.00	-0.09	38,315,758	8	0.841	0.897
Oct 12, 2026	5.20	5.20	5.06	5.09	-0.12	40,537,444	5	1.263	0.903
Oct 9, 2026	5.18	5.36	5.13	5.21	+0.21	56,312,665	61	0.979	0.909
Oct 8, 2026	4.98	5.03	4.82	5.00	-0.08	47,517,585	13	0.865	0.908
Oct 7, 2026	5.10	5.20	4.99	5.08	-0.08	53,266,486	62	0.982	0.908
Oct 6, 2026	5.20	5.23	5.11	5.16	+0.04	60,787,982	34	0.771	0.913
Oct 5, 2026	4.85	5.19	4.76	5.12	+0.21	63,683,411	232	0.765	0.919
Oct 2, 2026	4.63	5.00	4.62	4.91	+0.00	75,275,529	36	0.696	0.918
Oct 1, 2026	4.55	4.63	4.48	4.49	-0.02	58,969,054	4	1.058	0.922
Sep 30, 2026	4.43	4.51	4.28	4.51	+0.06	59,656,471	39	1.070	0.925
Sep 29, 2026	4.60	4.60	4.42	4.45	-0.12	43,477,930	10	0.915	0.925
Sep 28, 2026	4.86	4.89	4.56	4.57	-0.40	42,605,173	8	0.775	0.924
Sep 25, 2026	5.31	5.36	4.85	4.97	-0.16	53,407,854	8	0.881	0.924
Sep 24, 2026	5.12	5.28	5.07	5.13	-0.07	54,024,365	54	0.934	0.928
Sep 23, 2026	5.19	5.37	5.12	5.20	+0.04	45,966,295	488	0.890	0.931
Sep 22, 2026	5.16	5.20	5.00	5.16	+0.10	54,992,576	43	0.776	0.932
Sep 21, 2026	4.98	5.15	4.96	5.06	+0.29	51,073,533	129	0.816	0.932
Sep 18, 2026	4.90	4.95	4.68	4.77	-0.06	61,232,922	32	0.998	0.931
Sep 17, 2026	4.87	5.04	4.76	4.83	+0.21	60,824,875	98	0.787	0.932
Sep 16, 2026	4.61	4.81	4.54	4.62	+0.03	60,700,276	117	1.040	0.931
Sep 15, 2026	4.64	4.74	4.52	4.59	-0.06	76,295,916	24	0.947	0.933
Sep 14, 2026	4.67	4.88	4.60	4.65	-0.17	57,073,080	10	0.843	0.936
Sep 11, 2026	4.78	4.91	4.73	4.82	+0.05	47,445,049	38	0.820	0.945
Sep 10, 2026	4.70	4.93	4.63	4.77	-0.12	46,625,874	20	0.990	0.952
Sep 9, 2026	4.91	5.10	4.88	4.89	-0.01	46,300,493	59	0.996	0.952
Sep 8, 2026	4.63	4.95	4.60	4.90	+0.00	34,863,750	183	0.874	0.952
Sep 4, 2026	4.77	4.84	4.47	4.55	-0.61	37,202,853	174	0.882	0.953
Sep 3, 2026	4.89	5.36	4.89	5.16	+0.51	72,878,570	276	0.923	0.945
Sep 2, 2026	4.75	4.75	4.47	4.65	+0.01	52,370,465	38	0.877	0.939
Sep 1, 2026	4.77	4.81	4.55	4.64	-0.33	58,219,976	48	0.959	0.939
Aug 31, 2026	4.43	4.98	4.43	4.97	+0.50	73,183,452	125	0.902	0.939
Aug 28, 2026	4.69	4.72	4.38	4.47	-0.15	41,663,667	167	0.895	0.936
Aug 27, 2026	4.40	4.66	4.39	4.62	+0.22	61,876,846	48	0.796	0.935
Aug 26, 2026	4.38	4.55	4.32	4.40	-0.12	46,495,642	18	0.730	0.934
Aug 25, 2026	4.50	4.69	4.49	4.52	+0.04	53,935,585	13	0.875	0.934
Aug 24, 2026	4.83	4.86	4.47	4.48	-0.38	50,602,049	120	0.966	0.935
Aug 21, 2026	4.53	4.96	4.46	4.86	+0.44	54,476,449	274	0.895	0.938
Aug 20, 2026	4.43	4.47	4.25	4.42	-0.15	36,548,784	60	0.813	0.934
Aug 19, 2026	4.26	4.58	4.19	4.57	+0.35	37,858,001	53	1.512	0.934
Aug 18, 2026	4.13	4.30	4.07	4.22	-0.05	34,408,348	43	0.000	0.931
Aug 17, 2026	4.32	4.43	4.23	4.27	-0.08	26,098,704	60	0.807	0.931
Aug 14, 2026	4.36	4.58	4.18	4.35	+0.06	35,544,786	280	0.761	0.932
Aug 13, 2026	4.00	4.34	3.94	4.29	+0.30	29,503,988	30	1.147	0.932
Aug 12, 2026	4.19	4.19	3.90	3.99	-0.13	22,024,276	69	0.820	0.929
Aug 11, 2026	4.13	4.22	4.06	4.12	+0.04	27,745,615	102	0.768	0.928
Aug 10, 2026	3.98	4.11	3.97	4.08	+0.06	30,778,140	96	0.789	0.930

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.