BIT:1TFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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%	-