TZA Stock Prices

Data as of Nov 10, 2026

Last

45.43

Change

+0.89

Open

45.84

Previous

44.54

High

46.70

Low

45.12

Bid

-

Ask

-

Volume

4,635,204

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

Mar 2, 2021

Impl Vol

59.9%

Hist Vol

238.5%

Opt Volume

435

Open Int

28,439

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	45.84	46.70	45.12	45.43	+0.89	4,635,204	435	0.599	2.385
Nov 9, 2026	47.22	47.56	43.83	44.54	-4.74	4,346,012	2,126	0.589	2.385
Nov 6, 2026	50.18	51.17	48.77	49.28	-1.36	6,401,194	1,233	0.719	2.383
Nov 5, 2026	44.69	50.88	44.21	50.64	+6.12	13,296,001	2,797	0.752	2.383
Nov 4, 2026	44.42	45.87	43.43	44.52	-2.06	9,002,079	996	0.573	2.381
Nov 3, 2026	46.55	46.82	45.47	46.58	-0.32	4,103,483	166	0.676	2.380
Nov 2, 2026	45.68	47.02	44.89	46.90	+0.15	4,482,529	685	0.592	2.380
Oct 30, 2026	45.56	47.90	45.19	46.75	+2.21	5,694,776	2,175	0.680	2.380
Oct 29, 2026	45.34	45.45	43.95	44.54	-1.29	4,619,642	836	0.579	2.380
Oct 28, 2026	46.33	46.96	45.79	45.83	-0.58	5,813,300	287	0.600	2.380
Oct 27, 2026	47.55	48.11	46.29	46.41	-1.66	4,206,994	339	0.579	2.380
Oct 26, 2026	48.47	48.56	47.10	48.07	-0.62	3,103,421	762	0.612	2.380
Oct 23, 2026	49.15	49.94	48.43	48.69	+0.56	3,744,378	918	0.623	2.380
Oct 22, 2026	49.11	49.27	47.82	48.13	-0.09	5,119,771	1,140	0.624	2.380
Oct 21, 2026	48.04	48.84	47.57	48.22	-0.37	4,608,597	2,475	0.594	2.381
Oct 20, 2026	50.94	51.09	47.94	48.59	-2.46	5,650,403	1,458	0.583	2.381
Oct 19, 2026	50.77	51.40	50.31	51.05	-0.46	3,529,594	6,127	0.590	2.381
Oct 16, 2026	48.87	51.83	48.64	51.51	+2.48	5,048,160	4,563	0.591	2.381
Oct 15, 2026	51.06	51.40	48.96	49.03	-2.05	3,805,463	2,602	0.590	2.381
Oct 14, 2026	50.03	51.62	49.48	51.08	+2.82	4,532,290	4,066	0.575	2.386
Oct 13, 2026	47.64	48.87	47.25	48.26	+0.61	2,885,827	2,621	0.573	2.386
Oct 12, 2026	47.33	47.69	47.01	47.65	+0.55	1,877,541	1,116	0.565	2.388
Oct 9, 2026	47.47	47.85	46.61	47.10	-0.65	2,947,673	3,491	0.568	2.389
Oct 8, 2026	48.42	49.30	47.63	47.75	+0.10	6,031,217	3,861	0.585	2.389
Oct 7, 2026	47.38	48.02	47.00	47.65	+1.80	3,608,081	5,257	0.600	2.389
Oct 6, 2026	44.39	46.12	44.29	45.85	+1.03	3,438,501	2,644	0.544	2.389
Oct 5, 2026	45.57	46.49	44.44	44.82	-0.95	4,150,987	1,477	0.509	2.389
Oct 2, 2026	45.32	46.06	44.73	45.77	+0.00	4,560,864	4,931	0.507	2.389
Oct 1, 2026	47.80	48.77	46.14	46.93	-0.54	5,779,368	3,600	0.582	2.384
Sep 30, 2026	46.32	47.50	46.21	47.47	+0.59	3,699,946	1,512	0.535	2.384
Sep 29, 2026	46.29	47.70	45.92	46.88	+0.53	3,184,226	3,091	0.587	2.384
Sep 28, 2026	46.25	46.98	45.49	46.35	+0.91	5,067,609	5,304	0.644	2.384
Sep 25, 2026	45.24	46.15	44.70	45.44	-0.07	4,805,669	3,377	0.538	2.385
Sep 24, 2026	45.67	46.79	45.26	45.51	+0.15	5,822,937	4,971	0.557	2.385
Sep 23, 2026	43.53	45.41	43.48	45.36	+2.37	4,330,712	5,134	0.522	2.385
Sep 22, 2026	42.75	43.51	42.18	42.99	-1.20	4,750,268	2,210	0.505	2.384
Sep 21, 2026	43.85	44.49	43.77	44.19	-0.68	3,788,848	5,210	0.400	2.384
Sep 18, 2026	44.51	45.59	44.32	44.87	+0.66	3,415,708	4,412	0.449	2.384
Sep 17, 2026	43.00	44.26	42.85	44.21	-0.69	3,573,099	7,660	0.463	2.386
Sep 16, 2026	44.09	46.25	43.44	44.90	+0.62	6,076,439	2,257	0.597	2.386
Sep 15, 2026	43.66	44.79	43.49	44.28	+0.90	3,946,809	2,943	0.572	2.386
Sep 14, 2026	43.59	43.75	42.52	43.38	+0.52	6,230,670	1,331	0.612	2.386
Sep 11, 2026	42.10	42.98	41.78	42.86	-0.53	5,797,791	2,466	0.553	2.386
Sep 10, 2026	43.05	43.63	42.49	43.39	+1.30	4,831,810	5,012	0.672	2.386
Sep 9, 2026	40.95	42.24	40.67	42.09	+1.68	4,471,007	7,938	0.599	2.386
Sep 8, 2026	40.17	40.60	39.87	40.41	+0.00	4,225,712	7,297	0.529	2.386
Sep 4, 2026	40.82	40.89	39.81	39.90	-0.27	4,014,035	2,765	0.443	2.381
Sep 3, 2026	39.90	40.89	39.74	40.17	-0.45	3,545,663	1,323	0.488	2.382
Sep 2, 2026	41.67	41.84	40.47	40.62	-1.46	4,331,233	1,264	0.516	2.382
Sep 1, 2026	41.53	42.35	41.12	42.08	+1.39	3,788,643	3,385	0.547	2.381
Aug 31, 2026	40.22	41.20	40.12	40.69	+0.75	4,332,956	6,474	0.510	2.386
Aug 28, 2026	38.41	39.96	38.15	39.94	+1.60	4,608,930	2,122	0.456	2.386
Aug 27, 2026	38.72	38.99	38.15	38.34	-0.32	2,943,864	1,198	0.508	2.386
Aug 26, 2026	38.76	38.96	38.28	38.66	+0.14	2,784,387	1,474	0.548	2.386
Aug 25, 2026	38.39	39.04	38.32	38.52	-0.49	3,620,444	647	0.549	2.386
Aug 24, 2026	38.41	39.23	38.33	39.01	+0.76	3,486,774	2,055	0.532	2.386
Aug 21, 2026	38.29	38.95	38.11	38.25	-0.83	3,668,634	1,268	0.474	2.390
Aug 20, 2026	38.52	39.34	38.23	39.08	+1.50	3,924,721	1,908	0.555	2.389
Aug 19, 2026	37.15	37.75	36.94	37.58	-0.53	3,880,908	1,216	0.520	2.389
Aug 18, 2026	37.31	38.17	37.08	38.11	+1.38	4,804,119	1,113	0.503	2.389
Aug 17, 2026	36.77	37.03	36.65	36.73	+0.36	3,291,007	816	0.407	2.389
Aug 14, 2026	37.01	37.21	36.33	36.37	-0.54	3,440,228	1,470	0.405	2.389
Aug 13, 2026	36.70	37.18	36.34	36.91	-0.27	4,197,677	1,891	0.431	2.389
Aug 12, 2026	37.11	37.83	36.93	37.18	-0.63	4,521,576	1,860	0.461	2.390
Aug 11, 2026	37.84	37.96	37.44	37.81	-0.38	3,797,603	436	0.486	2.392
Aug 10, 2026	37.97	38.53	37.66	38.19	+0.59	4,015,378	842	0.490	2.392

Dividend History

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

Split History

Split Date	Factor	Announced
Mar 2, 2021	0.125	-
Jun 28, 2019	0.200	-