BIT:1TSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	50.34	50.34	50.34	50.34	50.34	1.35%	-
Jul 23, 2026	49.67	49.67	49.67	49.67	49.67	-0.94%	-
Jul 22, 2026	50.14	50.14	50.14	50.14	50.14	0.04%	-
Jul 21, 2026	50.12	50.12	50.12	50.12	50.12	-1.18%	-
Jul 20, 2026	50.72	50.72	50.72	50.72	50.72	-0.16%	-
Jul 17, 2026	50.80	50.80	50.80	50.80	50.80	-0.16%	-
Jul 16, 2026	50.88	50.88	50.88	50.88	50.88	0.47%	-
Jul 15, 2026	49.98	49.98	49.98	50.64	50.64	1.00%	170
Jul 14, 2026	50.14	50.14	50.14	50.14	50.14	-1.10%	-
Jul 13, 2026	50.70	50.70	50.70	50.70	50.70	0.28%	-
Jul 10, 2026	50.56	50.56	50.56	50.56	50.56	-0.39%	-
Jul 9, 2026	50.76	50.76	50.76	50.76	50.76	-1.55%	-
Jul 8, 2026	51.56	51.56	51.56	51.56	51.56	-0.81%	-
Jul 7, 2026	51.98	51.98	51.98	51.98	51.98	1.60%	-
Jul 6, 2026	51.16	51.16	51.16	51.16	51.16	-8.94%	-
Jul 3, 2026	56.18	56.18	56.18	56.18	56.18	9.34%	-
Jul 2, 2026	51.38	51.38	51.38	51.38	51.38	0.27%	-
Jul 1, 2026	51.24	51.24	51.24	51.24	51.24	2.58%	-
Jun 30, 2026	49.95	49.95	49.95	49.95	49.95	-2.02%	-
Jun 29, 2026	50.98	50.98	50.98	50.98	50.98	-1.16%	-
Jun 26, 2026	51.58	51.58	51.58	51.58	51.58	1.58%	-
Jun 25, 2026	50.78	50.78	50.78	50.78	50.78	-0.63%	-
Jun 24, 2026	51.10	51.10	51.10	51.10	51.10	2.53%	-
Jun 23, 2026	49.84	49.84	49.84	49.84	49.84	2.09%	-
Jun 22, 2026	48.82	48.82	48.82	48.82	48.82	-3.82%	-
Jun 19, 2026	50.76	50.76	50.76	50.76	50.76	4.10%	-
Jun 18, 2026	48.76	48.76	48.76	48.76	48.76	-0.16%	-
Jun 17, 2026	48.84	48.84	48.84	48.84	48.84	-1.39%	-
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%	-