BIT:1TSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	54.96	54.96	54.96	54.96	54.96	4.67%	-
Mar 25, 2026	52.51	52.51	52.51	52.51	52.51	-0.64%	-
Mar 24, 2026	52.85	52.85	52.85	52.85	52.85	3.49%	-
Mar 23, 2026	51.07	51.07	51.07	51.07	51.07	0.41%	-
Mar 20, 2026	50.86	50.86	50.86	50.86	50.86	-2.06%	-
Mar 19, 2026	51.93	51.93	51.93	51.93	51.93	-2.42%	-
Mar 18, 2026	53.22	53.22	53.22	53.22	53.22	-1.61%	-
Mar 17, 2026	54.09	54.09	54.09	54.09	54.09	1.10%	-
Mar 16, 2026	53.50	53.50	53.50	53.50	53.50	0.91%	-
Mar 13, 2026	53.02	53.02	53.02	53.02	53.02	1.59%	-
Mar 12, 2026	52.19	52.19	52.19	52.19	52.19	0.99%	-
Mar 11, 2026	51.68	51.68	51.68	51.68	51.68	-1.00%	-
Mar 10, 2026	52.20	52.20	52.20	52.20	52.20	-0.63%	-
Mar 9, 2026	52.53	52.53	52.53	52.53	52.53	-0.87%	-
Mar 6, 2026	52.99	52.99	52.99	52.99	52.99	-1.49%	-
Mar 5, 2026	53.79	53.79	53.79	53.79	53.79	-0.06%	-
Mar 4, 2026	53.82	53.82	53.82	53.82	53.82	-1.86%	-
Mar 3, 2026	54.84	54.84	54.84	54.84	54.84	-0.62%	-
Mar 2, 2026	55.18	55.18	55.18	55.18	55.18	1.32%	-
Feb 27, 2026	54.46	54.46	54.46	54.46	54.46	1.85%	-
Feb 26, 2026	53.47	53.47	53.47	53.47	53.47	1.79%	-
Feb 25, 2026	52.10	52.10	52.10	52.53	52.10	-1.74%	-
Feb 24, 2026	53.02	53.02	53.02	53.46	53.02	-0.17%	-
Feb 23, 2026	53.11	53.11	53.11	53.55	53.11	-1.53%	-
Feb 20, 2026	53.93	53.93	53.93	54.38	53.93	0.17%	-
Feb 19, 2026	53.84	53.84	53.84	54.29	53.84	0.52%	-
Feb 18, 2026	54.17	54.17	54.17	54.01	53.57	2.25%	1
Feb 17, 2026	52.39	52.39	52.39	52.82	52.39	-1.82%	-
Feb 16, 2026	53.36	53.36	53.36	53.80	53.36	-0.26%	-
Feb 13, 2026	53.50	53.50	53.50	53.94	53.50	0.04%	-
Feb 12, 2026	53.48	53.48	53.48	53.92	53.48	1.37%	-
Feb 11, 2026	52.75	52.75	52.75	53.19	52.75	-2.80%	-
Feb 10, 2026	54.27	54.27	54.27	54.72	54.27	0.31%	-
Feb 9, 2026	54.10	54.10	54.10	54.55	54.10	-1.55%	-
Feb 6, 2026	54.95	54.95	54.95	55.41	54.95	0.40%	-
Feb 5, 2026	54.74	54.74	54.74	55.19	54.74	-0.47%	-
Feb 4, 2026	54.99	54.99	54.99	55.45	54.99	0.29%	-
Feb 3, 2026	54.84	54.84	54.84	55.29	54.84	-0.84%	-
Feb 2, 2026	55.30	55.30	55.30	55.76	55.30	1.88%	-
Jan 30, 2026	54.28	54.28	54.28	54.73	54.28	-0.26%	-
Jan 29, 2026	54.42	54.42	54.42	54.87	54.42	0.29%	-
Jan 28, 2026	54.26	54.26	54.26	54.71	54.26	1.24%	-
Jan 27, 2026	53.60	53.60	53.60	54.04	53.60	1.39%	-
Jan 26, 2026	52.86	52.86	52.86	53.30	52.86	2.24%	-
Jan 23, 2026	51.70	51.70	51.70	52.13	51.70	1.36%	-
Jan 22, 2026	51.01	51.01	51.01	51.43	51.01	-1.10%	-
Jan 21, 2026	51.57	51.57	51.57	52.00	51.57	1.68%	-
Jan 20, 2026	50.72	50.72	50.72	51.14	50.72	1.31%	-
Jan 19, 2026	50.07	50.07	50.07	50.48	50.06	-1.92%	-
Jan 16, 2026	51.05	51.05	51.05	51.47	51.05	-1.27%	-