# Price History for TSPY

> End-of-day price history, dividends, and splits for TSPY.

Data as of Nov 9, 2026 (end of day).

## TSPY quote

| Field | Value |
|---|---|
| Last | 24.55 |
| Change | +0.56 |
| Open | 24.25 |
| Previous | 23.99 |
| High | 24.64 |
| Low | 24.17 |
| Bid | - |
| Ask | - |
| Volume | 313,990 |
| Trades | - |
| Dividend | - |
| Yield | - |
| Ex-Div | - |
| Split Date | - |
| Impl Vol | 20.5% |
| Hist Vol | 13.4% |
| Opt Volume | 23 |
| Open Int | 496 |

Sessions from Aug 9, 2026 to Nov 9, 2026 (the default is the last three months). **Impl Vol** and **Hist Vol** are the implied and historical volatility as decimals; **Opt Volume** is the day's option volume. Change the range with query parameters: `from` and `to` (YYYY-MM-DD, between 2023-11-09 and 2026-11-09). Example: `/quotes/stock-prices/TSPY.md?from=2023-11-09&to=2026-11-09`.

## Price History

| Date | Open | High | Low | Close | Chg | Volume | Opt Volume | Impl Vol | Hist Vol |
|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|
| Nov 9, 2026 | 24.25 | 24.64 | 24.17 | 24.55 | +0.56 | 313,990 | 23 | 0.205 | 0.134 |
| Nov 6, 2026 | 24.00 | 24.20 | 23.96 | 23.99 | +0.08 | 322,816 | 18 | 0.298 | 0.132 |
| Nov 5, 2026 | 24.97 | 25.00 | 23.89 | 23.91 | -1.07 | 788,725 | 84 | 0.207 | 0.133 |
| Nov 4, 2026 | 24.90 | 25.06 | 24.87 | 24.98 | +0.42 | 492,530 | 93 | 0.130 | 0.125 |
| Nov 3, 2026 | 24.51 | 24.67 | 24.50 | 24.56 | -0.23 | 660,458 | 24 | 0.125 | 0.126 |
| Nov 2, 2026 | 25.01 | 25.16 | 24.79 | 24.79 | -0.13 | 1,409,945 | 14 | 0.192 | 0.126 |
| Oct 30, 2026 | 25.13 | 25.13 | 24.76 | 24.92 | -0.45 | 839,012 | 30 | 0.195 | 0.126 |
| Oct 29, 2026 | 25.36 | 25.39 | 25.28 | 25.37 | -0.10 | 357,386 | 13 | 0.194 | 0.125 |
| Oct 28, 2026 | 25.38 | 25.47 | 25.35 | 25.47 | +0.11 | 152,438 | 31 | 0.113 | 0.125 |
| Oct 27, 2026 | 25.30 | 25.41 | 25.22 | 25.36 | +0.13 | 477,190 | 11 | 0.146 | 0.125 |
| Oct 26, 2026 | 25.34 | 25.34 | 25.06 | 25.23 | +0.17 | 515,693 | 11 | 0.161 | 0.125 |
| Oct 23, 2026 | 25.07 | 25.16 | 25.01 | 25.06 | -0.09 | 233,616 | 6 | 0.155 | 0.126 |
| Oct 22, 2026 | 25.26 | 25.29 | 25.09 | 25.15 | -0.33 | 309,365 | 10 | 0.167 | 0.126 |
| Oct 21, 2026 | 25.37 | 25.51 | 25.31 | 25.48 | +0.16 | 230,201 | 6 | 0.234 | 0.125 |
| Oct 20, 2026 | 25.25 | 25.41 | 25.18 | 25.32 | +0.06 | 456,038 | 17 | 0.139 | 0.125 |
| Oct 19, 2026 | 25.23 | 25.37 | 25.21 | 25.26 | +0.14 | 266,161 | 21 | 0.107 | 0.126 |
| Oct 16, 2026 | 25.51 | 25.51 | 25.04 | 25.12 | -0.28 | 366,210 | 86 | 0.183 | 0.126 |
| Oct 15, 2026 | 25.22 | 25.41 | 25.14 | 25.40 | +0.07 | 213,131 | 5 | 0.150 | 0.125 |
| Oct 14, 2026 | 25.54 | 25.55 | 25.23 | 25.33 | -0.26 | 199,044 | 24 | 0.160 | 0.126 |
| Oct 13, 2026 | 25.61 | 25.61 | 25.51 | 25.59 | +0.03 | 124,476 | 8 | 0.000 | 0.125 |
| Oct 12, 2026 | 25.61 | 25.63 | 25.53 | 25.56 | -0.01 | 171,145 | 13 | 0.126 | 0.126 |
| Oct 9, 2026 | 25.53 | 25.60 | 25.49 | 25.57 | +0.11 | 315,144 | 3 | 0.202 | 0.130 |
| Oct 8, 2026 | 25.51 | 25.52 | 25.33 | 25.46 | -0.07 | 269,344 | 6 | 0.153 | 0.130 |
| Oct 7, 2026 | 25.52 | 25.56 | 25.43 | 25.53 | -0.08 | 294,239 | 16 | 0.126 | 0.130 |
| Oct 6, 2026 | 25.57 | 25.70 | 25.55 | 25.61 | -0.18 | 426,457 | 2 | 0.366 | 0.131 |
| Oct 5, 2026 | 25.55 | 25.79 | 25.55 | 25.79 | +0.25 | 596,468 | 20 | 0.180 | 0.131 |
| Oct 2, 2026 | 25.60 | 25.68 | 25.51 | 25.54 | +0.00 | 532,422 | 3 | 0.255 | 0.130 |
| Oct 1, 2026 | 25.43 | 25.47 | 25.23 | 25.38 | +0.03 | 272,257 | 17 | 0.183 | 0.130 |
| Sep 30, 2026 | 25.49 | 25.57 | 25.35 | 25.35 | -0.03 | 420,641 | 4 | 0.240 | 0.130 |
| Sep 29, 2026 | 25.50 | 25.50 | 25.32 | 25.38 | -0.03 | 304,091 | 1 | 0.140 | 0.130 |
| Sep 28, 2026 | 25.50 | 25.54 | 25.36 | 25.41 | -0.21 | 373,467 | 4 | 0.134 | 0.130 |
| Sep 25, 2026 | 25.54 | 25.63 | 25.45 | 25.62 | +0.14 | 211,055 | 17 | 0.162 | 0.130 |
| Sep 24, 2026 | 25.38 | 25.52 | 25.34 | 25.48 | +0.00 | 319,139 | 3 | 0.289 | 0.130 |
| Sep 23, 2026 | 25.69 | 25.69 | 25.45 | 25.48 | -0.22 | 339,460 | 6 | 0.165 | 0.130 |
| Sep 22, 2026 | 25.72 | 25.73 | 25.63 | 25.70 | +0.02 | 337,869 | 9 | 0.074 | 0.130 |
| Sep 21, 2026 | 25.50 | 25.73 | 25.41 | 25.68 | +0.36 | 390,798 | 13 | 0.158 | 0.130 |
| Sep 18, 2026 | 25.32 | 25.32 | 25.19 | 25.32 | +0.04 | 334,010 | 12 | 0.112 | 0.129 |
| Sep 17, 2026 | 25.31 | 25.35 | 25.18 | 25.28 | +0.30 | 276,987 | 18 | 0.116 | 0.129 |
| Sep 16, 2026 | 25.18 | 25.20 | 24.83 | 24.98 | -0.10 | 344,500 | 14 | 0.164 | 0.129 |
| Sep 15, 2026 | 25.21 | 25.24 | 25.04 | 25.08 | -0.11 | 259,606 | 28 | 0.194 | 0.129 |
| Sep 14, 2026 | 25.18 | 25.27 | 25.10 | 25.19 | -0.11 | 377,908 | 12 | 0.158 | 0.129 |
| Sep 11, 2026 | 25.27 | 25.36 | 25.26 | 25.30 | +0.24 | 86,560 | 1 | 0.129 | 0.129 |
| Sep 10, 2026 | 25.11 | 25.13 | 25.02 | 25.06 | -0.18 | 196,904 | 22 | 0.118 | 0.129 |
| Sep 9, 2026 | 25.26 | 25.28 | 25.17 | 25.24 | -0.11 | 296,150 | 8 | 0.153 | 0.128 |
| Sep 8, 2026 | 25.45 | 25.45 | 25.31 | 25.35 | +0.00 | 275,904 | 32 | 0.168 | 0.128 |
| Sep 4, 2026 | 25.52 | 25.58 | 25.41 | 25.47 | -0.08 | 244,487 | 62 | 0.187 | 0.128 |
| Sep 3, 2026 | 25.36 | 25.58 | 25.36 | 25.55 | +0.26 | 256,872 | 9 | 0.145 | 0.129 |
| Sep 2, 2026 | 25.20 | 25.34 | 25.19 | 25.29 | +0.13 | 357,439 | 1 | 0.125 | 0.128 |
| Sep 1, 2026 | 25.24 | 25.28 | 25.12 | 25.16 | -0.51 | 224,832 | 11 | 0.152 | 0.128 |
| Aug 31, 2026 | 25.68 | 25.69 | 25.59 | 25.67 | -0.09 | 313,696 | 5 | 0.177 | 0.127 |
| Aug 28, 2026 | 25.85 | 25.93 | 25.70 | 25.76 | -0.03 | 310,847 | 4 | 0.323 | 0.127 |
| Aug 27, 2026 | 25.63 | 25.83 | 25.63 | 25.79 | +0.16 | 224,294 | 14 | 0.160 | 0.127 |
| Aug 26, 2026 | 25.61 | 25.66 | 25.56 | 25.63 | +0.02 | 161,026 | 16 | 0.202 | 0.127 |
| Aug 25, 2026 | 25.63 | 25.64 | 25.52 | 25.61 | +0.05 | 176,463 | 4 | 0.169 | 0.127 |
| Aug 24, 2026 | 25.58 | 25.58 | 25.46 | 25.55 | -0.05 | 151,093 | 7 | 0.099 | 0.127 |
| Aug 21, 2026 | 25.55 | 25.66 | 25.54 | 25.60 | +0.12 | 127,050 | 12 | 0.155 | 0.128 |
| Aug 20, 2026 | 25.59 | 25.65 | 25.46 | 25.48 | -0.16 | 254,328 | 12 | 0.000 | 0.128 |
| Aug 19, 2026 | 25.74 | 25.80 | 25.64 | 25.64 | -0.02 | 136,779 | 3 | 0.146 | 0.127 |
| Aug 18, 2026 | 25.76 | 25.76 | 25.63 | 25.67 | -0.15 | 153,362 | 113 | 0.232 | 0.128 |
| Aug 17, 2026 | 25.90 | 26.02 | 25.80 | 25.81 | -0.10 | 218,609 | 11 | 0.138 | 0.127 |
| Aug 14, 2026 | 25.98 | 26.01 | 25.91 | 25.91 | -0.06 | 173,750 | 7 | 0.152 | 0.127 |
| Aug 13, 2026 | 25.86 | 26.03 | 25.85 | 25.97 | +0.16 | 137,423 | 13 | 0.150 | 0.127 |
| Aug 12, 2026 | 25.72 | 25.83 | 25.72 | 25.81 | +0.10 | 169,245 | 1 | 0.110 | 0.127 |
| Aug 11, 2026 | 25.89 | 25.90 | 25.70 | 25.71 | -0.08 | 131,880 | 11 | 0.144 | 0.128 |
| Aug 10, 2026 | 25.74 | 25.90 | 25.74 | 25.79 | -0.01 | 223,742 | 110 | 0.089 | 0.128 |

## Dividend History

No reported dividends.

## Split History

No splits on record.

## More for TSPY

- [Quote](https://www.optionistics.com/quotes/stock-quotes/TSPY.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/TSPY.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/TSPY.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=TSPY)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/TSPY.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/TSPY.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/TSPY.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/TSPY.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt