BIT:1TSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	44.72	44.72	44.72	44.72	44.72	-0.89%	-
Sep 24, 2026	45.12	45.12	45.12	45.12	45.12	0.31%	-
Sep 23, 2026	44.98	44.98	44.98	44.98	44.98	-1.21%	-
Sep 22, 2026	45.53	45.53	45.53	45.53	45.53	-0.57%	-
Sep 21, 2026	45.79	45.79	45.79	45.79	45.79	-1.02%	-
Sep 18, 2026	46.26	46.26	46.26	46.26	46.26	1.36%	-
Sep 17, 2026	45.64	45.64	45.64	45.64	45.64	0.04%	-
Sep 16, 2026	45.62	45.62	45.62	45.62	45.62	-0.57%	-
Sep 15, 2026	45.88	45.88	45.88	45.88	45.88	0.09%	-
Sep 14, 2026	45.84	45.84	45.84	45.84	45.84	1.80%	-
Sep 11, 2026	45.15	45.15	45.15	45.03	45.03	-0.51%	392
Sep 10, 2026	45.26	45.26	45.26	45.26	45.26	0.80%	-
Sep 9, 2026	44.90	44.90	44.90	44.90	44.90	0.31%	-
Sep 8, 2026	44.76	44.76	44.76	44.76	44.76	-1.08%	-
Sep 7, 2026	45.25	45.25	45.25	45.25	45.25	2.01%	-
Sep 4, 2026	44.36	44.36	44.36	44.36	44.36	-1.14%	-
Sep 3, 2026	44.87	44.87	44.87	44.87	44.87	-7.04%	-
Sep 2, 2026	48.27	48.27	48.27	48.27	48.27	2.12%	-
Sep 1, 2026	47.27	47.27	47.27	47.27	47.27	0.13%	-
Aug 31, 2026	47.21	47.21	47.21	47.21	47.21	-0.23%	-
Aug 28, 2026	47.76	47.76	47.76	47.76	47.32	0.42%	-
Aug 27, 2026	47.79	47.79	47.79	47.56	47.12	-2.34%	200
Aug 26, 2026	48.70	48.70	48.70	48.70	48.25	-0.77%	-
Aug 25, 2026	49.08	49.08	49.08	49.08	48.63	-1.68%	-
Aug 24, 2026	49.92	49.92	49.92	49.92	49.46	0.34%	-
Aug 21, 2026	49.73	49.73	49.66	49.75	49.29	-1.01%	699
Aug 20, 2026	50.26	50.26	50.26	50.26	49.80	-1.22%	-
Aug 19, 2026	50.88	50.88	50.88	50.88	50.41	0.99%	-
Aug 18, 2026	50.38	50.38	50.38	50.38	49.92	1.02%	-
Aug 17, 2026	49.87	49.87	49.87	49.87	49.41	-1.01%	-
Aug 14, 2026	50.38	50.38	50.38	50.38	49.92	2.84%	-
Aug 13, 2026	48.99	48.99	48.99	48.99	48.54	1.20%	-
Aug 12, 2026	48.41	48.41	48.41	48.41	47.96	-0.23%	-
Aug 11, 2026	48.52	48.52	48.52	48.52	48.07	-2.53%	-
Aug 10, 2026	49.78	49.78	49.78	49.78	49.32	-1.39%	-
Aug 7, 2026	50.48	50.48	50.48	50.48	50.02	0.36%	-
Aug 6, 2026	50.30	50.30	50.30	50.30	49.84	-0.32%	-
Aug 5, 2026	50.46	50.46	50.46	50.46	50.00	-0.08%	-
Aug 4, 2026	50.50	50.50	50.50	50.50	50.04	-2.43%	-
Aug 3, 2026	49.68	49.68	48.62	51.76	51.28	-0.96%	264
Jul 31, 2026	52.26	52.26	52.26	52.26	51.78	-0.53%	-
Jul 30, 2026	52.54	52.54	52.54	52.54	52.06	-2.01%	-
Jul 29, 2026	53.62	53.62	53.62	53.62	53.13	-2.15%	-
Jul 28, 2026	54.80	54.80	54.80	54.80	54.30	1.07%	-
Jul 27, 2026	54.22	54.22	54.22	54.22	53.72	7.71%	-
Jul 24, 2026	50.34	50.34	50.34	50.34	49.88	1.35%	-
Jul 23, 2026	49.67	49.67	49.67	49.67	49.21	-0.94%	-
Jul 22, 2026	50.14	50.14	50.14	50.14	49.68	0.04%	-
Jul 21, 2026	50.12	50.12	50.12	50.12	49.66	-1.18%	-
Jul 20, 2026	50.72	50.72	50.72	50.72	50.25	-0.16%	-