BIT:1TFC Stock Price History

Historical Data

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