TSLL Stock Prices

Data as of Oct 28, 2026

Last

11.45

Change

-0.18

Open

11.79

Previous

11.63

High

11.82

Low

11.04

Bid

-

Ask

-

Volume

46,984,039

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.747

Hist Vol

0.894

Opt Volume

77,287

Open Int

841,015

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	11.79	11.82	11.04	11.45	-0.18	46,984,039	77,287	0.747	0.894
Oct 27, 2026	11.11	11.69	10.96	11.63	+0.87	52,345,792	135,160	0.766	0.895
Oct 26, 2026	10.36	11.06	10.35	10.76	+1.00	74,021,439	167,907	0.840	0.895
Oct 23, 2026	9.81	10.02	9.38	9.76	-0.12	50,941,817	133,602	0.780	0.892
Oct 22, 2026	9.87	10.66	9.84	9.88	-0.64	85,502,650	157,706	0.830	0.893
Oct 21, 2026	10.28	10.66	10.22	10.52	+0.66	69,397,960	137,010	0.920	0.892
Oct 20, 2026	9.69	10.07	9.35	9.86	+0.29	52,474,245	98,642	1.082	0.889
Oct 19, 2026	9.04	9.65	8.90	9.57	+0.66	61,389,235	114,914	1.328	0.889
Oct 16, 2026	9.65	9.73	8.63	8.91	-0.41	90,394,763	160,547	1.166	0.888
Oct 15, 2026	9.22	9.38	8.94	9.32	-0.26	48,055,948	84,955	1.062	0.887
Oct 14, 2026	9.78	9.79	9.39	9.58	-0.42	57,379,585	81,524	1.022	0.889
Oct 13, 2026	9.84	10.10	9.79	10.00	-0.15	36,063,498	50,589	0.979	0.889
Oct 12, 2026	10.39	10.40	10.12	10.15	-0.25	33,267,791	68,674	0.869	0.895
Oct 9, 2026	10.38	10.72	10.25	10.40	+0.39	60,544,331	155,223	0.812	0.901
Oct 8, 2026	9.98	10.06	9.64	10.01	-0.14	38,279,602	75,640	0.805	0.900
Oct 7, 2026	10.20	10.41	9.98	10.15	-0.16	46,127,847	58,396	0.826	0.901
Oct 6, 2026	10.40	10.46	10.20	10.31	+0.10	48,178,947	64,277	0.794	0.905
Oct 5, 2026	9.70	10.37	9.49	10.21	+0.41	65,494,992	134,195	0.794	0.911
Oct 2, 2026	9.27	9.99	9.24	9.80	+0.00	85,835,894	219,852	0.723	0.911
Oct 1, 2026	9.11	9.25	8.95	8.97	-0.04	57,081,222	73,842	0.844	0.915
Sep 30, 2026	8.88	9.03	8.56	9.01	+0.09	66,371,142	92,339	0.790	0.917
Sep 29, 2026	9.20	9.20	8.85	8.92	-0.23	59,456,664	90,145	0.808	0.917
Sep 28, 2026	9.73	9.78	9.11	9.15	-0.79	63,469,606	109,199	0.883	0.917
Sep 25, 2026	10.62	10.73	9.70	9.94	-0.31	89,102,396	137,730	0.837	0.917
Sep 24, 2026	10.24	10.56	10.14	10.25	-0.14	51,605,496	69,531	0.864	0.921
Sep 23, 2026	10.38	10.74	10.24	10.39	+0.09	57,262,285	93,713	0.834	0.924
Sep 22, 2026	10.34	10.40	9.99	10.30	+0.11	59,577,727	82,141	0.845	0.925
Sep 21, 2026	10.01	10.35	9.98	10.19	+0.56	64,538,529	162,560	0.801	0.926
Sep 18, 2026	9.88	9.97	9.43	9.63	-0.08	66,887,475	111,550	0.727	0.925
Sep 17, 2026	9.80	10.14	9.58	9.71	+0.40	70,409,634	135,307	0.803	0.926
Sep 16, 2026	9.30	9.67	9.15	9.31	+0.06	51,315,891	98,188	0.821	0.925
Sep 15, 2026	9.35	9.54	9.10	9.25	-0.12	55,205,862	69,034	0.837	0.927
Sep 14, 2026	9.40	9.82	9.26	9.37	-0.35	56,652,729	90,246	0.858	0.930
Sep 11, 2026	9.64	9.88	9.51	9.72	+0.10	45,359,396	118,226	0.730	0.940
Sep 10, 2026	9.46	9.92	9.30	9.62	-0.23	45,781,071	80,624	0.822	0.946
Sep 9, 2026	9.87	10.26	9.82	9.85	-0.02	66,514,220	74,156	0.843	0.946
Sep 8, 2026	9.30	9.95	9.24	9.87	+0.00	83,918,269	163,051	0.827	0.946
Sep 4, 2026	9.59	9.73	9.00	9.15	-1.23	134,839,752	224,223	0.756	0.947
Sep 3, 2026	9.83	10.79	9.82	10.38	+1.01	149,480,018	287,512	0.884	0.939
Sep 2, 2026	9.58	9.58	9.00	9.37	+0.04	87,487,551	76,229	0.831	0.934
Sep 1, 2026	9.60	9.69	9.16	9.33	-0.64	92,330,720	87,157	0.793	0.934
Aug 31, 2026	8.91	10.02	8.90	9.97	+0.99	112,914,915	175,669	0.932	0.933
Aug 28, 2026	9.43	9.52	8.80	8.98	-0.33	74,790,000	102,133	0.727	0.930
Aug 27, 2026	8.88	9.36	8.83	9.31	+0.44	79,551,147	75,974	0.778	0.929
Aug 26, 2026	8.83	9.18	8.69	8.87	-0.22	100,913,071	64,591	0.808	0.928
Aug 25, 2026	9.07	9.44	9.04	9.09	+0.05	84,333,413	58,034	0.818	0.928
Aug 24, 2026	9.71	9.80	8.99	9.04	-0.73	88,674,505	93,233	0.880	0.929
Aug 21, 2026	9.12	9.97	8.96	9.77	+0.89	134,327,397	252,433	0.821	0.933
Aug 20, 2026	8.94	9.00	8.55	8.88	-0.31	116,871,144	74,972	0.812	0.928
Aug 19, 2026	8.58	9.22	8.42	9.19	+0.71	113,108,418	116,712	0.790	0.928
Aug 18, 2026	8.30	8.67	8.19	8.48	-0.13	123,162,965	56,112	0.796	0.925
Aug 17, 2026	8.68	8.92	8.51	8.61	-0.15	118,973,999	67,101	0.825	0.926
Aug 14, 2026	8.77	9.22	8.41	8.76	+0.12	137,424,271	176,132	0.743	0.926
Aug 13, 2026	8.02	8.73	7.94	8.64	+0.59	117,195,037	121,095	0.710	0.926
Aug 12, 2026	8.43	8.44	7.85	8.05	-0.26	105,033,686	81,279	0.724	0.923
Aug 11, 2026	8.32	8.48	8.15	8.31	+0.10	89,946,606	61,916	0.745	0.923
Aug 10, 2026	8.02	8.28	7.99	8.21	+0.10	78,020,514	59,664	0.814	0.925
Aug 7, 2026	7.81	8.36	7.76	8.11	+0.43	92,053,047	137,600	0.783	0.926
Aug 6, 2026	7.56	7.85	7.48	7.68	-0.09	85,410,821	50,321	0.818	0.924
Aug 5, 2026	7.89	8.06	7.72	7.77	-0.30	90,723,323	64,687	0.878	0.927
Aug 4, 2026	7.92	8.18	7.75	8.07	+0.26	103,421,328	92,519	0.933	0.926
Aug 3, 2026	7.30	7.94	7.27	7.81	+0.50	97,015,285	114,861	0.992	0.926
Jul 31, 2026	7.24	7.52	6.88	7.31	+0.10	85,030,826	105,233	0.926	0.924
Jul 30, 2026	6.93	7.30	6.87	7.21	+0.47	85,395,374	109,417	0.942	0.927
Jul 29, 2026	7.15	7.24	6.70	6.74	-0.41	79,076,461	93,177	1.001	0.925
Jul 28, 2026	7.09	7.34	6.85	7.15	-0.09	83,646,669	119,640	0.963	0.923

Dividend History

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

Split History

Split Date	Factor	Announced
No splits on record.