TSLZ Stock Prices

Data as of Nov 10, 2026

Last

9.78

Change

-0.09

Open

10.24

Previous

9.87

High

10.27

Low

9.78

Bid

-

Ask

-

Volume

1,518,599

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

Oct 29, 2025

Impl Vol

95.4%

Hist Vol

88.6%

Opt Volume

130

Open Int

2,213

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	10.24	10.27	9.78	9.78	-0.09	1,518,599	130	0.954	0.886
Nov 9, 2026	11.00	11.00	9.63	9.87	-1.23	2,563,820	73	0.974	0.889
Nov 6, 2026	11.73	11.84	10.72	11.10	-1.03	3,060,494	119	1.125	0.884
Nov 5, 2026	10.55	12.41	10.55	12.13	+2.16	5,714,338	478	1.209	0.882
Nov 4, 2026	10.25	10.42	9.66	9.97	+0.60	4,550,636	95	0.847	0.863
Nov 3, 2026	8.98	9.44	8.98	9.37	+0.27	1,746,394	31	0.897	0.867
Nov 2, 2026	9.08	9.40	8.64	9.10	-0.19	4,400,266	161	0.915	0.868
Oct 30, 2026	9.60	9.84	9.11	9.29	+0.16	5,129,156	110	0.869	0.871
Oct 29, 2026	9.03	9.26	8.97	9.13	+0.05	2,581,234	15	0.790	0.876
Oct 28, 2026	8.84	9.40	8.82	9.08	+0.12	2,582,715	120	0.788	0.882
Oct 27, 2026	9.44	9.54	8.91	8.96	-0.78	2,661,404	91	0.794	0.882
Oct 26, 2026	10.21	10.21	9.41	9.74	-1.12	3,943,001	149	0.801	0.882
Oct 23, 2026	10.81	11.27	10.58	10.86	+0.13	1,788,904	47	0.801	0.877
Oct 22, 2026	10.79	10.79	10.00	10.73	+0.60	4,703,184	147	0.753	0.878
Oct 21, 2026	10.39	10.46	9.98	10.13	-0.72	3,083,574	225	0.859	0.876
Oct 20, 2026	11.09	11.47	10.62	10.85	-0.34	2,244,789	131	0.883	0.874
Oct 19, 2026	11.91	12.12	11.10	11.19	-0.91	3,146,858	100	0.891	0.874
Oct 16, 2026	11.18	12.45	11.11	12.10	+0.49	3,337,589	361	0.898	0.872
Oct 15, 2026	11.74	12.05	11.53	11.61	+0.30	1,477,996	188	0.912	0.871
Oct 14, 2026	11.09	11.50	11.09	11.31	+0.48	1,811,744	120	0.819	0.872
Oct 13, 2026	11.03	11.06	10.75	10.83	+0.14	1,133,130	156	0.822	0.871
Oct 12, 2026	10.47	10.72	10.44	10.69	+0.25	1,754,566	21	0.803	0.876
Oct 9, 2026	10.48	10.61	10.09	10.44	-0.43	2,852,430	34	0.864	0.880
Oct 8, 2026	10.93	11.27	10.83	10.87	+0.14	1,615,158	45	0.861	0.879
Oct 7, 2026	10.67	10.90	10.47	10.73	+0.18	2,169,679	50	0.805	0.879
Oct 6, 2026	10.48	10.68	10.41	10.55	-0.11	1,528,125	40	0.814	0.882
Oct 5, 2026	11.22	11.49	10.50	10.66	-0.49	2,925,334	140	0.773	0.888
Oct 2, 2026	11.90	11.90	10.89	11.15	+0.00	3,137,770	129	0.814	0.888
Oct 1, 2026	12.12	12.31	11.91	12.28	+0.05	1,249,992	33	0.833	0.887
Sep 30, 2026	12.42	12.87	12.23	12.23	-0.14	1,601,947	99	0.835	0.887
Sep 29, 2026	12.00	12.46	12.00	12.37	+0.30	874,098	140	0.842	0.889
Sep 28, 2026	11.43	12.10	11.37	12.07	+0.88	1,253,986	170	0.820	0.889
Sep 25, 2026	10.47	11.44	10.35	11.19	+0.35	3,892,018	50	0.835	0.889
Sep 24, 2026	10.84	10.97	10.54	10.84	+0.11	2,947,430	20	0.780	0.893
Sep 23, 2026	10.73	10.87	10.36	10.73	-0.07	4,051,596	102	0.832	0.896
Sep 22, 2026	10.81	11.15	10.70	10.80	-0.20	2,531,388	50	0.789	0.897
Sep 21, 2026	11.24	11.27	10.82	11.00	-0.71	3,334,131	80	0.857	0.898
Sep 18, 2026	11.44	11.93	11.30	11.71	+0.12	3,630,749	85	0.836	0.897
Sep 17, 2026	11.53	11.78	11.06	11.59	-0.54	2,545,720	97	0.823	0.898
Sep 16, 2026	12.17	12.34	11.67	12.13	-0.10	2,366,852	117	0.817	0.897
Sep 15, 2026	12.08	12.41	11.86	12.23	+0.14	2,607,735	116	0.793	0.899
Sep 14, 2026	12.04	12.20	11.53	12.09	+0.44	2,234,944	207	0.819	0.902
Sep 11, 2026	11.77	11.90	11.46	11.65	-0.12	1,490,580	74	0.888	0.917
Sep 10, 2026	11.97	12.14	11.43	11.77	+0.26	2,146,993	157	0.826	0.925
Sep 9, 2026	11.53	11.54	11.05	11.51	+0.02	1,804,415	95	0.836	0.924
Sep 8, 2026	12.27	12.34	11.19	11.49	+0.00	2,785,255	184	0.879	0.924
Sep 4, 2026	11.95	12.64	11.85	12.50	+1.34	3,407,467	300	0.806	0.926
Sep 3, 2026	11.91	11.91	10.63	11.15	-1.36	5,149,456	270	0.946	0.918
Sep 2, 2026	12.25	13.01	12.25	12.51	-0.05	2,108,555	36	0.880	0.911
Sep 1, 2026	12.27	12.77	12.16	12.56	+0.75	2,141,307	83	0.842	0.911
Aug 31, 2026	13.38	13.39	11.76	11.81	-1.46	4,163,459	202	0.840	0.911
Aug 28, 2026	12.69	13.53	12.56	13.27	+0.42	1,201,494	76	0.774	0.907
Aug 27, 2026	13.50	13.57	12.76	12.85	-0.68	1,547,436	69	0.775	0.906
Aug 26, 2026	13.50	13.77	13.08	13.53	+0.33	1,675,544	104	0.822	0.905
Aug 25, 2026	13.24	13.28	12.69	13.20	-0.09	1,343,605	74	0.770	0.905
Aug 24, 2026	12.46	13.33	12.35	13.29	+0.94	1,226,569	126	0.752	0.906
Aug 21, 2026	13.38	13.60	12.08	12.35	-1.40	2,708,630	172	0.814	0.911
Aug 20, 2026	13.68	14.23	13.59	13.75	+0.46	1,164,662	182	0.762	0.905
Aug 19, 2026	14.39	14.63	13.27	13.29	-1.25	1,788,907	154	0.836	0.905
Aug 18, 2026	14.82	15.00	14.23	14.54	+0.21	1,240,425	51	0.000	0.901
Aug 17, 2026	14.22	14.48	13.83	14.33	+0.25	1,352,395	28	0.859	0.901
Aug 14, 2026	14.09	14.66	13.34	14.08	-0.17	2,427,817	167	0.738	0.902
Aug 13, 2026	15.54	15.64	14.12	14.25	-1.19	1,781,450	116	0.723	0.902
Aug 12, 2026	14.75	15.78	14.75	15.44	+0.48	981,131	97	1.094	0.899
Aug 11, 2026	14.96	15.26	14.66	14.96	-0.18	1,626,781	137	0.817	0.898
Aug 10, 2026	15.51	15.56	15.04	15.14	-0.20	1,183,376	29	0.816	0.898

Dividend History

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

Split History

Split Date	Factor	Announced
Oct 29, 2025	0.050	-