BIT:1TFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	45.29	45.29	45.29	45.29	45.29	1.13%	-
Jul 6, 2026	44.25	44.25	44.02	44.78	44.78	-7.16%	91
Jul 3, 2026	48.24	48.24	48.24	48.24	48.24	8.72%	-
Jul 2, 2026	44.37	44.37	44.37	44.37	44.37	-0.19%	-
Jul 1, 2026	44.45	44.45	44.45	44.45	44.45	1.32%	-
Jun 30, 2026	43.87	43.87	43.87	43.87	43.87	-0.62%	-
Jun 29, 2026	44.15	44.15	44.15	44.15	44.15	-0.18%	-
Jun 26, 2026	44.23	44.23	44.23	44.23	44.23	-1.00%	-
Jun 25, 2026	44.67	44.67	44.67	44.67	44.67	0.63%	-
Jun 24, 2026	44.39	44.39	44.39	44.39	44.39	2.93%	-
Jun 23, 2026	43.13	43.13	43.13	43.13	43.13	0.45%	-
Jun 22, 2026	42.93	42.93	42.93	42.93	42.93	1.68%	-
Jun 19, 2026	42.22	42.22	42.22	42.22	42.22	0.09%	-
Jun 18, 2026	42.18	42.18	42.18	42.18	42.18	-1.44%	-
Jun 17, 2026	42.80	42.80	42.80	42.80	42.80	0.91%	-
Jun 16, 2026	42.41	42.41	42.41	42.41	42.41	-1.12%	-
Jun 15, 2026	42.89	42.89	42.89	42.89	42.89	-3.81%	-
Jun 12, 2026	44.59	44.59	44.59	44.59	44.59	2.41%	-
Jun 11, 2026	43.54	43.54	43.54	43.54	43.54	0.74%	-
Jun 10, 2026	43.22	43.22	43.22	43.22	43.22	2.09%	-
Jun 9, 2026	42.34	42.34	42.34	42.34	42.34	-0.54%	-
Jun 8, 2026	42.57	42.57	42.57	42.57	42.57	-0.72%	-
Jun 5, 2026	42.65	42.65	42.65	42.88	42.88	1.96%	6
Jun 4, 2026	42.05	42.05	42.05	42.05	42.05	3.18%	-
Jun 3, 2026	40.76	40.76	40.76	40.76	40.76	-0.96%	-
Jun 2, 2026	41.15	41.15	41.15	41.15	41.15	1.43%	-
Jun 1, 2026	42.27	42.27	42.27	40.57	40.57	-0.89%	6
May 29, 2026	40.94	40.94	40.94	40.94	40.94	-0.38%	-
May 28, 2026	41.09	41.09	41.09	41.09	41.09	-1.43%	-
May 27, 2026	41.69	41.69	41.69	41.69	41.69	-0.16%	-
May 26, 2026	41.75	41.75	41.75	41.75	41.75	-0.05%	-
May 25, 2026	41.77	41.77	41.77	41.77	41.77	0.59%	-
May 22, 2026	41.53	41.53	41.53	41.53	41.53	0.73%	-
May 21, 2026	41.23	41.23	41.23	41.23	41.23	0.26%	-
May 20, 2026	41.12	41.12	41.12	41.12	41.12	1.54%	-
May 19, 2026	40.50	40.50	40.50	40.50	40.50	0.36%	-
May 18, 2026	40.35	40.35	40.35	40.35	40.35	1.01%	-
May 15, 2026	39.95	39.95	39.95	39.95	39.95	-1.29%	-
May 14, 2026	40.47	40.47	40.47	40.47	40.47	0.35%	-
May 13, 2026	40.33	40.33	40.33	40.33	40.33	-0.25%	-
May 12, 2026	40.43	40.43	40.43	40.43	40.43	-1.16%	-
May 11, 2026	40.90	40.90	40.90	40.90	40.90	-2.05%	-
May 8, 2026	41.76	41.76	41.76	41.76	41.76	-12.34%	-
May 7, 2026	47.64	47.64	47.64	47.64	47.64	11.32%	-
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%	-