BIT:1TMUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	165.38	165.38	165.38	165.38	165.38	4.54%	-
Jul 6, 2026	158.20	158.20	158.20	158.20	158.20	2.17%	-
Jul 3, 2026	154.84	154.84	154.84	154.84	154.84	0.61%	-
Jul 2, 2026	153.90	153.90	153.90	153.90	153.90	1.53%	-
Jul 1, 2026	151.58	151.58	151.58	151.58	151.58	3.16%	-
Jun 30, 2026	146.94	146.94	146.94	146.94	146.94	-3.18%	-
Jun 29, 2026	151.76	151.76	151.76	151.76	151.76	-4.82%	-
Jun 26, 2026	160.00	160.00	160.00	159.44	159.44	-0.23%	6
Jun 25, 2026	159.80	159.80	159.80	159.80	159.80	-0.89%	-
Jun 24, 2026	161.24	161.24	161.24	161.24	161.24	0.27%	-
Jun 23, 2026	160.80	160.80	160.80	160.80	160.80	1.41%	-
Jun 22, 2026	157.82	157.82	157.78	158.56	158.56	-0.55%	240
Jun 19, 2026	159.44	159.44	159.44	159.44	159.44	0.43%	-
Jun 18, 2026	158.76	158.76	158.76	158.76	158.76	0.30%	-
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%	-