BIT:1TMDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	63.70	63.90	62.74	63.42	63.42	-1.98%	82
Jun 11, 2026	65.42	65.84	62.46	64.70	64.70	-0.92%	121
Jun 10, 2026	62.76	64.40	62.76	65.30	65.30	5.32%	21
Jun 9, 2026	61.62	63.50	61.62	62.00	62.00	-0.74%	223
Jun 8, 2026	60.36	62.46	59.92	62.46	62.46	0.74%	123
Jun 5, 2026	60.80	63.30	60.48	62.00	62.00	0.13%	181
Jun 4, 2026	58.90	63.04	58.90	61.92	61.92	5.81%	287
Jun 3, 2026	58.62	58.80	58.62	58.52	58.52	-1.51%	61
Jun 2, 2026	57.58	57.58	56.50	59.42	59.42	1.82%	86
Jun 1, 2026	57.72	57.72	57.70	58.36	58.36	1.18%	31
May 29, 2026	58.70	58.70	57.12	57.68	57.68	-2.00%	31
May 28, 2026	59.88	59.88	59.40	58.86	58.86	-0.61%	17
May 27, 2026	59.88	59.88	59.88	59.22	59.22	-1.50%	20
May 26, 2026	60.12	61.06	59.02	60.12	60.12	-9.18%	185
May 25, 2026	62.02	62.18	62.00	66.20	66.20	12.93%	48
May 22, 2026	59.48	59.48	57.68	58.62	58.62	0.90%	393
May 21, 2026	57.92	57.92	57.58	58.10	58.10	-2.09%	140
May 20, 2026	58.04	58.04	57.00	59.34	59.34	-0.60%	252
May 19, 2026	58.60	59.70	58.60	59.70	59.70	2.93%	252
May 18, 2026	56.50	57.78	56.50	58.00	58.00	8.45%	97
May 15, 2026	52.84	53.68	52.84	53.48	53.48	-1.00%	87
May 14, 2026	54.84	54.84	53.78	54.02	54.02	4.33%	698
May 13, 2026	54.78	54.78	51.46	51.78	51.78	-4.36%	813
May 12, 2026	54.14	54.14	54.14	54.14	54.14	-3.32%	-
May 11, 2026	57.80	57.80	56.00	56.00	56.00	-3.38%	1,197
May 8, 2026	60.16	60.16	58.00	57.96	57.96	-11.35%	2,306
May 7, 2026	62.64	65.60	62.26	65.38	65.38	6.34%	1,008
May 6, 2026	63.18	65.80	61.48	61.48	61.48	-24.56%	4,677
May 5, 2026	84.68	84.68	84.68	81.50	81.50	-2.81%	9
May 4, 2026	84.72	84.72	84.72	83.86	83.86	-1.25%	85
Apr 30, 2026	84.92	84.92	84.92	84.92	84.92	-1.48%	-
Apr 29, 2026	87.24	87.24	85.24	86.20	86.20	-0.32%	56
Apr 28, 2026	86.48	86.48	86.48	86.48	86.48	-6.91%	-
Apr 27, 2026	92.90	92.90	92.90	92.90	92.90	-1.13%	-
Apr 24, 2026	93.96	93.96	93.96	93.96	93.96	-5.21%	-
Apr 23, 2026	99.12	99.12	99.12	99.12	99.12	3.08%	-
Apr 22, 2026	96.16	96.16	96.16	96.16	96.16	1.56%	-
Apr 21, 2026	94.20	94.20	94.20	94.68	94.68	-2.23%	24
Apr 20, 2026	96.84	96.84	96.84	96.84	96.84	-3.50%	-
Apr 17, 2026	96.70	96.70	96.70	100.35	100.35	5.10%	24
Apr 16, 2026	95.48	95.48	95.48	95.48	95.48	-3.56%	-
Apr 15, 2026	99.00	99.00	99.00	99.00	99.00	1.08%	-
Apr 14, 2026	97.36	97.36	97.36	97.94	97.94	1.89%	50
Apr 13, 2026	95.14	95.14	95.14	96.12	96.12	-1.46%	120
Apr 10, 2026	97.54	97.54	97.54	97.54	97.54	4.16%	-
Apr 9, 2026	93.64	93.64	93.64	93.64	93.64	0.58%	-
Apr 8, 2026	93.10	93.10	93.10	93.10	93.10	0.63%	-
Apr 7, 2026	92.52	92.52	92.52	92.52	92.52	6.10%	-
Apr 2, 2026	85.58	85.58	85.58	87.20	87.20	-0.18%	10
Apr 1, 2026	87.36	87.36	87.36	87.36	87.36	3.21%	-