BIT:1TFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	46.02	46.02	46.02	46.02	46.02	0.88%	-
Jul 24, 2026	45.62	45.62	45.62	45.62	45.62	2.15%	-
Jul 23, 2026	44.66	44.66	44.66	44.66	44.66	-1.51%	-
Jul 22, 2026	45.34	45.34	45.34	45.34	45.34	1.53%	-
Jul 21, 2026	44.77	44.77	44.77	44.66	44.66	-0.80%	2
Jul 20, 2026	45.02	45.02	45.02	45.02	45.02	-3.81%	-
Jul 17, 2026	46.61	46.61	45.86	46.80	46.80	-0.65%	102
Jul 16, 2026	47.11	47.11	47.11	47.11	47.11	2.08%	-
Jul 15, 2026	46.15	46.15	46.15	46.15	46.15	0.96%	-
Jul 14, 2026	45.71	45.71	45.71	45.71	45.71	1.43%	-
Jul 13, 2026	45.06	45.06	45.06	45.06	45.06	-0.23%	-
Jul 10, 2026	45.17	45.17	45.17	45.17	45.17	0.86%	-
Jul 9, 2026	44.78	44.78	44.78	44.78	44.78	3.26%	-
Jul 8, 2026	43.37	43.37	43.37	43.37	43.37	-4.24%	-
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%	-