BIT:1TFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	41.85	41.85	41.85	41.85	41.85	-0.30%	-
Apr 15, 2026	41.97	41.97	41.97	41.97	41.97	-0.23%	-
Apr 14, 2026	42.07	42.07	42.07	42.07	42.07	0.14%	-
Apr 13, 2026	42.01	42.01	42.01	42.01	42.01	-1.50%	-
Apr 10, 2026	42.65	42.65	42.65	42.65	42.65	0.12%	-
Apr 9, 2026	42.60	42.60	42.60	42.60	42.60	1.16%	-
Apr 8, 2026	42.11	42.11	42.11	42.11	42.11	2.78%	-
Apr 7, 2026	40.97	40.97	40.97	40.97	40.97	1.05%	-
Apr 2, 2026	40.54	40.54	40.54	40.54	40.54	0.21%	-
Apr 1, 2026	40.46	40.46	40.46	40.46	40.46	2.98%	-
Mar 31, 2026	39.29	39.29	39.29	39.29	39.29	0.20%	-
Mar 30, 2026	39.21	39.21	39.21	39.21	39.21	0.78%	-
Mar 27, 2026	38.90	38.90	38.90	38.90	38.90	0.26%	-
Mar 26, 2026	38.80	38.80	38.80	38.80	38.80	-0.87%	-
Mar 25, 2026	39.14	39.14	39.14	39.14	39.14	-0.24%	-
Mar 24, 2026	39.24	39.24	39.24	39.24	39.24	1.66%	-
Mar 23, 2026	38.60	38.60	38.60	38.60	38.60	1.61%	-
Mar 20, 2026	37.99	37.99	37.99	37.99	37.99	0.54%	-
Mar 19, 2026	37.78	37.78	37.78	37.78	37.78	-1.73%	-
Mar 18, 2026	38.45	38.45	38.45	38.45	38.45	-0.62%	-
Mar 17, 2026	38.69	38.69	38.69	38.69	38.69	0.21%	-
Mar 16, 2026	38.61	38.61	38.61	38.61	38.61	-0.43%	-
Mar 13, 2026	38.77	38.77	38.77	38.77	38.77	0.19%	-
Mar 12, 2026	38.70	38.70	38.70	38.70	38.70	-1.73%	-
Mar 11, 2026	39.38	39.38	39.38	39.38	39.38	-2.06%	-
Mar 10, 2026	40.21	40.21	40.21	40.21	40.21	1.66%	-
Mar 9, 2026	39.55	39.55	39.55	39.55	39.55	-0.89%	-
Mar 6, 2026	39.91	39.91	39.91	39.91	39.91	-4.70%	-
Mar 5, 2026	41.88	41.88	41.88	41.88	41.88	-1.12%	-
Mar 4, 2026	42.35	42.35	42.35	42.35	42.35	0.50%	-
Mar 3, 2026	42.14	42.14	42.14	42.14	42.14	-1.22%	-
Mar 2, 2026	42.66	42.66	42.66	42.66	42.66	1.45%	-
Feb 27, 2026	42.05	42.05	42.05	42.05	42.05	-3.52%	-
Feb 26, 2026	43.59	43.59	43.59	43.59	43.59	2.25%	-
Feb 25, 2026	42.63	42.63	42.63	42.63	42.63	1.45%	-
Feb 24, 2026	42.22	42.22	42.22	42.02	42.02	-1.07%	1
Feb 23, 2026	42.47	42.47	42.47	42.47	42.47	-3.22%	-
Feb 20, 2026	43.89	43.89	43.89	43.89	43.89	-	-
Feb 19, 2026	43.89	43.89	43.89	43.89	43.89	-1.45%	-
Feb 18, 2026	44.53	44.53	44.53	44.53	44.53	0.86%	-
Feb 17, 2026	44.15	44.15	44.15	44.15	44.15	0.09%	-
Feb 16, 2026	44.11	44.11	44.11	44.11	44.11	1.38%	-
Feb 13, 2026	43.51	43.51	43.51	43.51	43.51	-5.07%	-
Feb 12, 2026	45.84	45.84	45.84	45.84	45.84	-0.48%	-
Feb 11, 2026	46.14	46.58	46.14	46.06	45.62	0.11%	216
Feb 10, 2026	47.00	47.00	46.26	46.01	45.57	-0.76%	211
Feb 9, 2026	45.63	45.63	45.63	46.36	45.91	-1.73%	6
Feb 6, 2026	46.72	46.72	46.72	47.17	46.72	1.78%	-
Feb 5, 2026	45.90	45.90	45.90	46.35	45.90	-1.56%	-
Feb 4, 2026	46.63	46.63	46.63	47.08	46.63	3.43%	-