BIT:1TMUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	158.58	158.58	158.58	158.28	158.28	-1.35%	11
Jun 16, 2026	160.44	160.44	160.44	160.44	160.44	-1.28%	-
Jun 15, 2026	162.52	162.52	162.52	162.52	162.52	0.41%	-
Jun 12, 2026	161.86	161.86	161.86	161.86	161.86	-0.38%	-
Jun 11, 2026	162.48	162.48	162.48	162.48	162.48	1.73%	-
Jun 10, 2026	159.72	159.72	159.72	159.72	159.72	2.35%	-
Jun 9, 2026	156.06	156.06	156.06	156.06	156.06	0.06%	-
Jun 8, 2026	155.96	155.96	155.96	155.96	155.96	0.10%	-
Jun 5, 2026	155.80	155.80	155.80	155.80	155.80	1.92%	-
Jun 4, 2026	158.60	158.60	152.76	152.86	152.86	-2.45%	27
Jun 3, 2026	162.82	168.16	162.82	156.70	156.70	-1.95%	50
Jun 2, 2026	159.82	159.82	159.82	159.82	159.82	-0.54%	-
Jun 1, 2026	160.68	160.68	160.68	160.68	160.68	0.45%	-
May 29, 2026	159.96	159.96	159.96	159.96	159.96	-7.21%	-
May 28, 2026	172.38	172.38	172.38	172.38	172.38	4.71%	-
May 27, 2026	165.50	165.50	165.50	165.50	164.62	1.29%	-
May 26, 2026	163.40	163.40	163.40	163.40	162.53	-0.68%	-
May 25, 2026	164.52	164.52	164.52	164.52	163.65	0.02%	-
May 22, 2026	164.48	164.48	164.48	164.48	163.61	0.12%	-
May 21, 2026	164.28	164.28	164.28	164.28	163.41	0.86%	-
May 20, 2026	162.88	162.88	162.88	162.88	162.02	-2.68%	-
May 19, 2026	167.36	167.36	167.36	167.36	166.47	2.59%	-
May 18, 2026	160.90	161.94	158.74	163.14	162.28	0.83%	42
May 15, 2026	161.80	161.80	161.80	161.80	160.94	-0.09%	-
May 14, 2026	163.26	163.26	163.26	161.94	161.08	-1.65%	4
May 13, 2026	164.66	164.66	164.66	164.66	163.79	-0.54%	-
May 12, 2026	165.56	165.56	165.56	165.56	164.68	1.82%	-
May 11, 2026	162.60	162.60	162.60	162.60	161.74	-1.65%	-
May 8, 2026	165.32	165.32	165.32	165.32	164.44	-0.48%	-
May 7, 2026	166.12	166.12	166.12	166.12	165.24	1.60%	-
May 6, 2026	163.50	163.50	163.50	163.50	162.63	-1.24%	-
May 5, 2026	165.56	165.56	165.56	165.56	164.68	-0.59%	-
May 4, 2026	166.54	166.54	166.54	166.54	165.66	-1.00%	-
Apr 30, 2026	168.22	168.22	168.22	168.22	167.33	-0.17%	-
Apr 29, 2026	168.50	168.50	168.50	168.50	167.61	5.91%	-
Apr 28, 2026	159.10	159.10	159.10	159.10	158.26	-1.00%	-
Apr 27, 2026	160.70	160.70	160.70	160.70	159.85	-1.06%	-
Apr 24, 2026	162.42	162.42	162.42	162.42	161.56	-1.96%	-
Apr 23, 2026	165.66	165.66	165.66	165.66	164.78	3.76%	-
Apr 22, 2026	160.96	160.96	158.56	159.66	158.81	-4.76%	23
Apr 21, 2026	167.64	167.64	167.64	167.64	166.75	-0.29%	-
Apr 20, 2026	168.12	168.12	168.12	168.12	167.23	0.33%	-
Apr 17, 2026	167.76	167.76	167.76	167.56	166.67	0.52%	6
Apr 16, 2026	166.70	166.70	166.70	166.70	165.82	3.10%	-
Apr 15, 2026	161.68	161.68	161.68	161.68	160.82	0.17%	-
Apr 14, 2026	164.10	164.10	163.00	161.40	160.54	-1.86%	20
Apr 13, 2026	164.46	164.46	164.46	164.46	163.59	-0.75%	-
Apr 10, 2026	165.70	165.70	165.70	165.70	164.82	-2.16%	-
Apr 9, 2026	169.36	169.36	169.36	169.36	168.46	-1.59%	-
Apr 8, 2026	173.86	173.86	173.86	172.10	171.19	-1.00%	10