BIT:1TFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	43.24	43.24	43.24	43.24	42.79	3.96%	-
May 5, 2026	41.59	41.59	41.59	41.59	41.16	-2.46%	-
May 4, 2026	42.64	42.64	42.64	42.64	42.20	-2.63%	-
Apr 30, 2026	43.79	43.79	43.79	43.79	43.34	0.69%	-
Apr 29, 2026	43.49	43.49	43.49	43.49	43.04	-0.92%	-
Apr 28, 2026	43.90	43.90	43.90	43.90	43.45	0.40%	-
Apr 27, 2026	43.72	43.72	43.72	43.72	43.27	0.62%	-
Apr 24, 2026	43.45	43.45	43.45	43.45	43.01	-1.10%	-
Apr 23, 2026	43.94	43.94	43.94	43.94	43.49	0.50%	-
Apr 22, 2026	43.72	43.72	43.72	43.72	43.27	0.39%	-
Apr 21, 2026	43.55	43.55	43.55	43.55	43.10	0.73%	-
Apr 20, 2026	43.23	43.23	43.23	43.23	42.79	1.31%	-
Apr 17, 2026	42.67	42.67	42.67	42.67	42.23	1.97%	-
Apr 16, 2026	41.85	41.85	41.85	41.85	41.42	-0.30%	-
Apr 15, 2026	41.97	41.97	41.97	41.97	41.54	-0.23%	-
Apr 14, 2026	42.07	42.07	42.07	42.07	41.63	0.14%	-
Apr 13, 2026	42.01	42.01	42.01	42.01	41.58	-1.50%	-
Apr 10, 2026	42.65	42.65	42.65	42.65	42.21	0.12%	-
Apr 9, 2026	42.60	42.60	42.60	42.60	42.16	1.16%	-
Apr 8, 2026	42.11	42.11	42.11	42.11	41.67	2.78%	-
Apr 7, 2026	40.97	40.97	40.97	40.97	40.55	1.05%	-
Apr 2, 2026	40.54	40.54	40.54	40.54	40.13	0.21%	-
Apr 1, 2026	40.46	40.46	40.46	40.46	40.04	2.98%	-
Mar 31, 2026	39.29	39.29	39.29	39.29	38.88	0.20%	-
Mar 30, 2026	39.21	39.21	39.21	39.21	38.80	0.78%	-
Mar 27, 2026	38.90	38.90	38.90	38.90	38.50	0.26%	-
Mar 26, 2026	38.80	38.80	38.80	38.80	38.40	-0.87%	-
Mar 25, 2026	39.14	39.14	39.14	39.14	38.74	-0.24%	-
Mar 24, 2026	39.24	39.24	39.24	39.24	38.83	1.66%	-
Mar 23, 2026	38.60	38.60	38.60	38.60	38.20	1.61%	-
Mar 20, 2026	37.99	37.99	37.99	37.99	37.60	0.54%	-
Mar 19, 2026	37.78	37.78	37.78	37.78	37.39	-1.73%	-
Mar 18, 2026	38.45	38.45	38.45	38.45	38.05	-0.62%	-
Mar 17, 2026	38.69	38.69	38.69	38.69	38.29	0.21%	-
Mar 16, 2026	38.61	38.61	38.61	38.61	38.21	-0.43%	-
Mar 13, 2026	38.77	38.77	38.77	38.77	38.37	0.19%	-
Mar 12, 2026	38.70	38.70	38.70	38.70	38.30	-1.73%	-
Mar 11, 2026	39.38	39.38	39.38	39.38	38.97	-2.06%	-
Mar 10, 2026	40.21	40.21	40.21	40.21	39.79	1.66%	-
Mar 9, 2026	39.55	39.55	39.55	39.55	39.15	-0.89%	-
Mar 6, 2026	39.91	39.91	39.91	39.91	39.50	-4.70%	-
Mar 5, 2026	41.88	41.88	41.88	41.88	41.45	-1.12%	-
Mar 4, 2026	42.35	42.35	42.35	42.35	41.92	0.50%	-
Mar 3, 2026	42.14	42.14	42.14	42.14	41.71	-1.22%	-
Mar 2, 2026	42.66	42.66	42.66	42.66	42.22	1.45%	-
Feb 27, 2026	42.05	42.05	42.05	42.05	41.62	-3.52%	-
Feb 26, 2026	43.59	43.59	43.59	43.59	43.14	2.25%	-
Feb 25, 2026	42.63	42.63	42.63	42.63	42.19	1.45%	-
Feb 24, 2026	42.22	42.22	42.22	42.02	41.59	-1.07%	1
Feb 23, 2026	42.47	42.47	42.47	42.47	42.04	-3.22%	-