BIT:1TSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	57.18	57.18	57.18	57.18	57.18	1.60%	-
May 26, 2026	56.28	56.28	56.28	56.28	56.28	-8.99%	-
May 25, 2026	61.84	61.84	61.84	61.84	61.84	8.76%	-
May 22, 2026	56.86	56.86	56.86	56.86	56.86	-1.18%	-
May 21, 2026	57.54	57.54	57.54	57.54	57.54	0.66%	-
May 20, 2026	57.16	57.16	57.16	57.16	57.16	-0.59%	-
May 19, 2026	57.50	57.50	57.50	57.50	57.50	0.84%	-
May 18, 2026	57.02	57.02	57.02	57.02	57.02	0.35%	-
May 15, 2026	56.82	56.82	56.82	56.82	56.82	-0.91%	-
May 14, 2026	58.26	58.26	58.26	57.34	57.34	1.16%	50
May 13, 2026	56.68	56.68	56.68	56.68	56.68	-1.90%	-
May 12, 2026	57.78	57.78	57.78	57.78	57.78	1.55%	-
May 11, 2026	56.90	56.90	56.90	56.90	56.90	-1.63%	-
May 8, 2026	57.84	57.84	57.84	57.84	57.84	1.54%	-
May 7, 2026	56.96	56.96	56.96	56.96	56.96	-1.73%	-
May 6, 2026	57.42	57.42	57.42	57.96	57.96	-0.31%	70
May 5, 2026	59.18	59.18	57.68	58.14	58.14	3.67%	96
May 4, 2026	56.08	56.08	56.08	56.08	56.08	2.30%	-
Apr 30, 2026	54.82	54.82	54.82	54.82	54.82	0.62%	-
Apr 29, 2026	54.48	54.48	54.48	54.48	54.48	0.41%	-
Apr 28, 2026	54.26	54.26	54.26	54.26	54.26	-0.80%	-
Apr 27, 2026	54.70	54.70	54.70	54.70	54.70	0.18%	-
Apr 24, 2026	54.60	54.60	54.60	54.60	54.60	-2.12%	-
Apr 23, 2026	55.78	55.78	55.78	55.78	55.78	2.20%	-
Apr 22, 2026	54.58	54.58	54.58	54.58	54.58	0.29%	-
Apr 21, 2026	54.42	54.42	54.42	54.42	54.42	-0.95%	-
Apr 20, 2026	54.94	54.94	54.94	54.94	54.94	0.66%	-
Apr 17, 2026	54.58	54.58	54.58	54.58	54.58	1.07%	-
Apr 16, 2026	54.00	54.00	54.00	54.00	54.00	-0.63%	-
Apr 15, 2026	54.34	54.34	54.34	54.34	54.34	-1.34%	-
Apr 14, 2026	55.08	55.08	55.08	55.08	55.08	0.55%	-
Apr 13, 2026	54.78	54.78	54.78	54.78	54.78	-1.40%	-
Apr 10, 2026	55.56	55.56	55.56	55.56	55.56	0.58%	-
Apr 9, 2026	55.24	55.24	55.24	55.24	55.24	0.55%	-
Apr 8, 2026	54.94	54.94	54.94	54.94	54.94	-0.69%	-
Apr 7, 2026	55.32	55.32	55.32	55.32	55.32	-0.43%	-
Apr 2, 2026	55.56	55.56	55.56	55.56	55.56	0.91%	-
Apr 1, 2026	55.06	55.06	55.06	55.06	55.06	-0.67%	-
Mar 31, 2026	55.43	55.43	55.43	55.43	55.43	-0.89%	-
Mar 30, 2026	55.93	55.93	55.93	55.93	55.93	0.90%	-
Mar 27, 2026	55.43	55.43	55.43	55.43	55.43	0.86%	-
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%	-