BIT:1TPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	39.74	39.74	39.74	39.74	39.74	1.71%	-
Oct 1, 2026	39.07	39.07	39.07	39.07	39.07	2.44%	-
Sep 30, 2026	38.14	38.14	38.14	38.14	38.14	-0.99%	-
Sep 29, 2026	38.52	38.52	38.52	38.52	38.52	0.92%	-
Sep 28, 2026	38.17	38.17	38.17	38.17	38.17	-1.27%	-
Sep 25, 2026	38.66	38.66	38.66	38.66	38.66	2.19%	-
Sep 24, 2026	37.83	37.83	37.83	37.83	37.83	-5.14%	-
Sep 23, 2026	39.88	39.88	39.88	39.88	39.88	0.38%	-
Sep 22, 2026	39.73	39.73	39.73	39.73	39.73	-2.57%	-
Sep 21, 2026	40.78	40.78	40.78	40.78	40.78	1.22%	-
Sep 18, 2026	40.29	40.29	40.29	40.29	40.29	-0.49%	-
Sep 17, 2026	40.49	40.49	40.49	40.49	40.49	-2.64%	-
Sep 16, 2026	41.59	41.59	41.59	41.59	41.59	2.87%	-
Sep 15, 2026	40.43	40.43	40.43	40.43	40.43	-1.12%	-
Sep 14, 2026	40.89	40.89	40.89	40.89	40.89	-1.92%	-
Sep 11, 2026	41.69	41.69	41.69	41.69	41.69	0.80%	-
Sep 10, 2026	41.36	41.36	41.36	41.36	41.36	-2.34%	-
Sep 9, 2026	42.35	42.35	42.35	42.35	42.35	-6.45%	-
Sep 8, 2026	45.27	45.27	45.27	45.27	45.27	0.02%	-
Sep 7, 2026	45.26	45.26	45.26	45.26	45.26	-0.94%	-
Sep 4, 2026	45.69	45.69	45.69	45.69	45.69	1.17%	-
Sep 3, 2026	45.16	45.16	45.16	45.16	45.16	-0.73%	-
Sep 2, 2026	45.49	45.49	45.49	45.49	45.49	-0.15%	-
Sep 1, 2026	45.56	45.56	45.56	45.56	45.56	-1.56%	-
Aug 31, 2026	46.28	46.28	46.28	46.28	46.28	-1.82%	-
Aug 28, 2026	47.14	47.14	47.14	47.14	47.14	1.51%	-
Aug 27, 2026	46.44	46.44	46.44	46.44	46.44	2.54%	-
Aug 26, 2026	45.29	45.29	45.29	45.29	45.29	0.56%	-
Aug 25, 2026	45.04	45.04	45.04	45.04	45.04	-0.66%	-
Aug 24, 2026	45.34	45.34	45.34	45.34	45.34	0.11%	-
Aug 21, 2026	45.29	45.29	45.29	45.29	45.29	0.35%	-
Aug 20, 2026	45.13	45.13	45.13	45.13	45.13	-1.85%	-
Aug 19, 2026	45.98	45.98	45.98	45.98	45.98	3.09%	-
Aug 18, 2026	44.60	44.60	44.60	44.60	44.60	-1.57%	-
Aug 17, 2026	47.44	48.34	46.30	45.31	45.31	-2.14%	1,332
Aug 14, 2026	46.30	46.30	46.30	46.30	46.30	4.87%	-
Aug 13, 2026	44.15	44.15	44.15	44.15	44.15	2.46%	-
Aug 12, 2026	43.60	43.60	43.60	43.60	43.09	-0.07%	-
Aug 11, 2026	43.63	43.63	43.63	43.63	43.12	2.51%	-
Aug 10, 2026	42.56	42.56	42.56	42.56	42.06	-0.63%	-
Aug 7, 2026	42.83	42.83	42.83	42.83	42.33	3.45%	-
Aug 6, 2026	41.40	41.40	41.40	41.40	40.91	-0.07%	-
Aug 5, 2026	41.43	41.43	41.43	41.43	40.94	-1.19%	-
Aug 4, 2026	42.15	42.15	42.15	41.93	41.44	7.10%	35
Aug 3, 2026	39.15	39.15	39.15	39.15	38.69	5.47%	-
Jul 31, 2026	37.12	37.12	37.12	37.12	36.68	2.77%	-
Jul 30, 2026	36.12	36.12	36.12	36.12	35.70	-3.22%	-
Jul 29, 2026	37.32	37.32	37.32	37.32	36.88	-1.40%	-
Jul 28, 2026	37.85	37.85	37.85	37.85	37.41	-0.97%	-
Jul 27, 2026	38.22	38.22	38.22	38.22	37.77	1.70%	-