BIT:1TSCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	28.03	28.03	28.03	28.03	28.03	1.21%	-
Oct 1, 2026	27.70	27.70	27.70	27.70	27.70	1.26%	-
Sep 30, 2026	27.35	27.35	27.35	27.35	27.35	-2.93%	-
Sep 29, 2026	28.30	28.30	28.30	28.18	28.18	1.13%	233
Sep 28, 2026	28.12	28.12	28.02	27.86	27.86	0.20%	1,123
Sep 25, 2026	27.81	27.81	27.81	27.81	27.81	-0.14%	-
Sep 24, 2026	27.85	27.85	27.85	27.85	27.85	-2.44%	-
Sep 23, 2026	28.54	28.54	28.54	28.54	28.54	-1.57%	-
Sep 22, 2026	28.89	28.89	28.89	29.00	29.00	2.46%	355
Sep 21, 2026	28.30	28.30	28.30	28.30	28.30	-0.61%	-
Sep 18, 2026	28.48	28.48	28.48	28.48	28.48	-0.25%	-
Sep 17, 2026	28.55	28.55	28.55	28.55	28.55	-0.92%	-
Sep 16, 2026	28.48	28.48	28.48	28.81	28.81	1.53%	15
Sep 15, 2026	28.38	28.38	28.38	28.38	28.38	-1.78%	-
Sep 14, 2026	28.89	28.89	28.89	28.89	28.89	-0.07%	-
Sep 11, 2026	28.91	28.91	28.91	28.91	28.91	0.16%	-
Sep 10, 2026	28.87	28.87	28.87	28.87	28.87	-0.86%	-
Sep 9, 2026	29.12	29.12	29.12	29.12	29.12	-4.92%	-
Sep 8, 2026	30.62	30.62	30.62	30.62	30.62	-2.96%	-
Sep 7, 2026	31.56	31.56	31.56	31.56	31.56	4.31%	-
Sep 4, 2026	30.25	30.25	30.25	30.25	30.25	2.16%	-
Sep 3, 2026	29.61	29.61	29.61	29.61	29.61	-2.07%	-
Sep 2, 2026	30.24	30.24	30.24	30.24	30.24	0.30%	-
Sep 1, 2026	30.15	30.15	30.15	30.15	30.15	-0.86%	-
Aug 31, 2026	30.41	30.41	30.41	30.41	30.41	1.00%	-
Aug 28, 2026	30.11	30.11	30.11	30.11	30.11	0.62%	-
Aug 27, 2026	29.92	29.92	29.92	29.92	29.92	-0.65%	-
Aug 26, 2026	30.12	30.12	30.12	30.12	30.12	-2.18%	-
Aug 25, 2026	30.79	30.79	30.79	30.79	30.79	-0.26%	-
Aug 24, 2026	29.39	29.39	29.39	30.87	30.87	3.38%	100
Aug 21, 2026	31.81	31.81	31.81	29.86	29.86	-0.15%	2
Aug 20, 2026	30.91	30.91	30.91	30.10	29.90	-1.20%	3
Aug 19, 2026	30.47	30.47	30.47	30.47	30.26	-0.80%	-
Aug 18, 2026	30.71	30.71	30.71	30.71	30.51	1.29%	-
Aug 17, 2026	30.28	30.28	30.28	30.32	30.12	-3.07%	104
Aug 14, 2026	31.36	31.36	31.36	31.28	31.07	-0.24%	55
Aug 13, 2026	31.59	31.59	31.59	31.36	31.15	1.65%	30
Aug 12, 2026	30.85	30.85	30.85	30.85	30.64	-1.12%	-
Aug 11, 2026	31.20	31.20	31.20	31.20	30.99	4.84%	-
Aug 10, 2026	30.00	30.00	30.00	29.76	29.56	1.73%	15
Aug 7, 2026	29.25	29.25	29.25	29.25	29.06	-0.37%	-
Aug 6, 2026	29.36	29.36	29.36	29.36	29.16	2.39%	-
Aug 5, 2026	28.68	28.68	28.68	28.68	28.48	1.43%	-
Aug 4, 2026	28.27	28.27	28.27	28.27	28.08	2.17%	-
Aug 3, 2026	27.67	27.67	27.67	27.67	27.49	4.93%	-
Jul 31, 2026	26.34	26.34	26.34	26.37	26.19	1.81%	690
Jul 30, 2026	25.90	25.90	25.90	25.90	25.73	-5.56%	-
Jul 29, 2026	27.43	27.43	27.43	27.43	27.24	-2.77%	-
Jul 28, 2026	28.21	28.21	28.21	28.21	28.02	1.57%	-
Jul 27, 2026	27.77	27.77	27.77	27.77	27.59	4.42%	-