BIT:1TTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	12.43	12.43	12.30	12.31	12.31	-2.46%	150
Sep 17, 2026	12.70	12.82	12.54	12.62	12.62	-2.25%	2,183
Sep 16, 2026	12.91	12.91	12.74	12.91	12.91	-0.23%	141
Sep 15, 2026	12.85	12.94	12.85	12.94	12.94	1.89%	375
Sep 14, 2026	12.56	12.70	12.51	12.70	12.70	3.67%	252
Sep 11, 2026	12.03	12.24	11.96	12.25	12.25	2.08%	383
Sep 10, 2026	11.80	12.06	11.65	12.00	12.00	0.33%	3,456
Sep 9, 2026	11.94	11.95	11.88	11.96	11.96	-0.58%	3,807
Sep 8, 2026	12.00	12.18	12.00	12.03	12.03	-1.55%	798
Sep 7, 2026	12.45	12.45	12.45	12.22	12.22	-0.97%	77
Sep 4, 2026	13.14	13.54	12.40	12.34	12.34	-1.99%	5,980
Sep 3, 2026	12.55	12.93	12.55	12.59	12.59	0.80%	3,548
Sep 2, 2026	11.98	12.45	11.71	12.49	12.49	5.76%	15,191
Sep 1, 2026	11.78	11.78	11.61	11.81	11.81	-0.34%	1,999
Aug 31, 2026	11.68	12.25	11.68	11.85	11.85	0.08%	3,751
Aug 28, 2026	11.60	11.74	11.59	11.84	11.84	2.16%	3,324
Aug 27, 2026	11.21	11.56	11.21	11.59	11.59	3.30%	669
Aug 26, 2026	11.42	11.44	11.29	11.22	11.22	-0.88%	2,077
Aug 25, 2026	11.41	11.41	11.36	11.32	11.32	-1.48%	569
Aug 24, 2026	11.27	11.42	11.27	11.49	11.49	0.79%	3,134
Aug 21, 2026	11.39	11.40	11.30	11.40	11.40	0.09%	4,187
Aug 20, 2026	11.56	11.61	11.37	11.39	11.39	-2.40%	3,110
Aug 19, 2026	11.53	11.67	11.38	11.67	11.67	-0.60%	3,281
Aug 18, 2026	11.67	11.75	11.67	11.74	11.74	0.43%	1,917
Aug 17, 2026	11.96	11.98	11.69	11.69	11.69	-4.73%	2,844
Aug 14, 2026	12.57	12.65	12.25	12.27	12.27	2.59%	1,165
Aug 13, 2026	11.72	11.72	11.71	11.96	11.96	4.18%	490
Aug 12, 2026	11.68	11.69	11.43	11.48	11.48	-3.20%	2,779
Aug 11, 2026	11.53	11.84	11.51	11.86	11.86	6.27%	6,085
Aug 10, 2026	12.05	12.05	11.19	11.16	11.16	-7.39%	8,971
Aug 7, 2026	11.44	12.52	10.77	12.05	12.05	-22.26%	78,537
Aug 6, 2026	16.49	16.49	15.44	15.50	15.50	-5.72%	2,429
Aug 5, 2026	16.90	16.90	16.59	16.44	16.44	1.42%	130
Aug 4, 2026	16.03	16.24	15.56	16.21	16.21	0.37%	2,064
Aug 3, 2026	15.79	16.36	15.79	16.15	16.15	4.53%	2,492
Jul 31, 2026	15.97	15.97	15.45	15.45	15.45	-2.65%	807
Jul 30, 2026	16.63	16.63	16.63	15.87	15.87	-5.48%	300
Jul 29, 2026	16.68	16.69	16.57	16.79	16.79	0.66%	172
Jul 28, 2026	15.80	15.80	15.80	16.68	16.68	3.86%	76
Jul 27, 2026	15.16	15.98	15.16	16.06	16.06	5.80%	2,173
Jul 24, 2026	15.06	15.06	14.86	15.18	15.18	1.74%	1,290
Jul 23, 2026	15.43	15.43	14.94	14.92	14.92	-5.03%	5,902
Jul 22, 2026	15.98	16.00	15.98	15.71	15.71	-1.63%	114
Jul 21, 2026	15.97	15.97	15.97	15.97	15.97	-2.20%	-
Jul 20, 2026	16.30	16.37	16.11	16.33	16.33	1.24%	4,450
Jul 17, 2026	16.55	16.55	16.10	16.13	16.13	-3.99%	924
Jul 16, 2026	16.98	17.00	16.98	16.80	16.80	-1.87%	591
Jul 15, 2026	16.60	17.26	16.60	17.12	17.12	1.84%	958
Jul 14, 2026	17.27	17.27	16.75	16.81	16.81	-6.25%	979
Jul 13, 2026	17.33	17.84	17.33	17.93	17.93	3.76%	947