BIT:1TSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	49.53	49.53	49.53	49.53	49.53	1.00%	-
Jun 15, 2026	49.04	49.04	49.04	49.04	49.04	0.27%	-
Jun 12, 2026	48.91	48.91	48.91	48.91	48.91	0.29%	-
Jun 11, 2026	48.77	48.77	48.77	48.77	48.77	0.10%	-
Jun 10, 2026	48.72	48.72	48.72	48.72	48.72	-0.94%	-
Jun 9, 2026	49.18	49.18	49.18	49.18	49.18	-1.80%	-
Jun 8, 2026	50.08	50.08	50.08	50.08	50.08	-1.26%	-
Jun 5, 2026	50.72	50.72	50.72	50.72	50.72	3.51%	-
Jun 4, 2026	49.00	49.00	49.00	49.00	49.00	-5.30%	-
Jun 3, 2026	51.74	51.74	51.74	51.74	51.74	0.27%	-
Jun 2, 2026	51.60	51.60	51.60	51.60	51.60	-0.35%	-
Jun 1, 2026	51.78	51.78	51.78	51.78	51.78	-1.11%	-
May 29, 2026	52.36	52.36	52.36	52.36	52.36	-2.68%	-
May 28, 2026	54.24	54.24	54.24	54.24	53.80	-5.14%	-
May 27, 2026	57.18	57.18	57.18	57.18	56.72	1.60%	-
May 26, 2026	56.28	56.28	56.28	56.28	55.83	-8.99%	-
May 25, 2026	61.84	61.84	61.84	61.84	61.34	8.76%	-
May 22, 2026	56.86	56.86	56.86	56.86	56.40	-1.18%	-
May 21, 2026	57.54	57.54	57.54	57.54	57.08	0.66%	-
May 20, 2026	57.16	57.16	57.16	57.16	56.70	-0.59%	-
May 19, 2026	57.50	57.50	57.50	57.50	57.04	0.84%	-
May 18, 2026	57.02	57.02	57.02	57.02	56.56	0.35%	-
May 15, 2026	56.82	56.82	56.82	56.82	56.36	-0.91%	-
May 14, 2026	58.26	58.26	58.26	57.34	56.88	1.16%	50
May 13, 2026	56.68	56.68	56.68	56.68	56.22	-1.90%	-
May 12, 2026	57.78	57.78	57.78	57.78	57.31	1.55%	-
May 11, 2026	56.90	56.90	56.90	56.90	56.44	-1.63%	-
May 8, 2026	57.84	57.84	57.84	57.84	57.37	1.54%	-
May 7, 2026	56.96	56.96	56.96	56.96	56.50	-1.73%	-
May 6, 2026	57.42	57.42	57.42	57.96	57.49	-0.31%	70
May 5, 2026	59.18	59.18	57.68	58.14	57.67	3.67%	96
May 4, 2026	56.08	56.08	56.08	56.08	55.63	2.30%	-
Apr 30, 2026	54.82	54.82	54.82	54.82	54.38	0.62%	-
Apr 29, 2026	54.48	54.48	54.48	54.48	54.04	0.41%	-
Apr 28, 2026	54.26	54.26	54.26	54.26	53.82	-0.80%	-
Apr 27, 2026	54.70	54.70	54.70	54.70	54.26	0.18%	-
Apr 24, 2026	54.60	54.60	54.60	54.60	54.16	-2.12%	-
Apr 23, 2026	55.78	55.78	55.78	55.78	55.33	2.20%	-
Apr 22, 2026	54.58	54.58	54.58	54.58	54.14	0.29%	-
Apr 21, 2026	54.42	54.42	54.42	54.42	53.98	-0.95%	-
Apr 20, 2026	54.94	54.94	54.94	54.94	54.50	0.66%	-
Apr 17, 2026	54.58	54.58	54.58	54.58	54.14	1.07%	-
Apr 16, 2026	54.00	54.00	54.00	54.00	53.56	-0.63%	-
Apr 15, 2026	54.34	54.34	54.34	54.34	53.90	-1.34%	-
Apr 14, 2026	55.08	55.08	55.08	55.08	54.64	0.55%	-
Apr 13, 2026	54.78	54.78	54.78	54.78	54.34	-1.40%	-
Apr 10, 2026	55.56	55.56	55.56	55.56	55.11	0.58%	-
Apr 9, 2026	55.24	55.24	55.24	55.24	54.79	0.55%	-
Apr 8, 2026	54.94	54.94	54.94	54.94	54.50	-0.69%	-
Apr 7, 2026	55.32	55.32	55.32	55.32	54.87	-0.43%	-