BIT:TFIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	0.44	0.48	0.44	0.47	-	8.14%	12,122,280
Aug 12, 2025	0.43	0.46	0.41	0.44	-	3.32%	21,689,967
Aug 11, 2025	0.37	0.42	0.37	0.42	-	15.62%	14,141,220
Aug 8, 2025	0.36	0.37	0.35	0.37	-	9.61%	20,795,340
Aug 7, 2025	0.33	0.35	0.33	0.33	-	-0.89%	1,447,062
Aug 6, 2025	0.33	0.34	0.33	0.34	-	2.44%	1,021,707
Aug 5, 2025	0.34	0.34	0.32	0.33	-	1.71%	916,930
Aug 4, 2025	0.33	0.33	0.32	0.32	-	-1.23%	1,765,665
Aug 1, 2025	0.34	0.34	0.32	0.33	-	-2.97%	2,024,862
Jul 31, 2025	0.34	0.35	0.34	0.34	-	-1.75%	724,293
Jul 30, 2025	0.34	0.35	0.34	0.34	-	-0.44%	991,992
Jul 29, 2025	0.35	0.35	0.34	0.34	-	-	489,794
Jul 28, 2025	0.35	0.35	0.34	0.34	-	-1.71%	731,332
Jul 25, 2025	0.36	0.36	0.34	0.35	-	0.43%	943,638
Jul 24, 2025	0.36	0.37	0.35	0.35	-	-2.38%	2,689,437
Jul 23, 2025	0.34	0.36	0.34	0.36	-	7.21%	4,609,354
Jul 22, 2025	0.33	0.36	0.33	0.33	-	-0.45%	2,682,182
Jul 21, 2025	0.34	0.34	0.33	0.33	-	-1.33%	1,527,971
Jul 18, 2025	0.34	0.35	0.34	0.34	-	-0.44%	238,973
Jul 17, 2025	0.34	0.35	0.34	0.34	-	-0.29%	574,560
Jul 16, 2025	0.35	0.35	0.34	0.34	-	-1.16%	419,817
Jul 15, 2025	0.34	0.35	0.34	0.35	-	1.17%	902,242
Jul 14, 2025	0.34	0.35	0.34	0.34	-	-1.01%	347,060
Jul 11, 2025	0.34	0.35	0.34	0.35	-	0.15%	847,701
Jul 10, 2025	0.36	0.36	0.34	0.34	-	-3.23%	2,539,599
Jul 9, 2025	0.36	0.37	0.36	0.36	-	-0.56%	3,537,059
Jul 8, 2025	0.34	0.36	0.34	0.36	-	5.45%	3,055,328
Jul 7, 2025	0.35	0.35	0.34	0.34	-	-1.59%	825,397
Jul 4, 2025	0.36	0.36	0.34	0.35	-	-2.82%	1,689,229
Jul 3, 2025	0.34	0.36	0.33	0.36	-	5.34%	5,087,913
Jul 2, 2025	0.35	0.36	0.34	0.34	-	-2.74%	3,011,608
Jul 1, 2025	0.33	0.36	0.33	0.35	-	5.48%	4,160,241
Jun 30, 2025	0.33	0.33	0.32	0.33	-	1.39%	1,407,461
Jun 27, 2025	0.32	0.34	0.32	0.32	-	1.09%	4,473,234
Jun 26, 2025	0.30	0.34	0.30	0.32	-	8.28%	7,315,369
Jun 25, 2025	0.29	0.30	0.29	0.30	-	2.78%	1,194,111
Jun 24, 2025	0.29	0.29	0.28	0.29	-	1.77%	1,650,578
Jun 23, 2025	0.28	0.29	0.27	0.28	-	3.47%	2,324,918
Jun 20, 2025	0.27	0.28	0.27	0.27	-	0.18%	925,552
Jun 19, 2025	0.27	0.29	0.26	0.27	-	1.11%	3,033,502
Jun 18, 2025	0.27	0.28	0.27	0.27	-	-2.88%	2,538,479
Jun 17, 2025	0.29	0.29	0.28	0.28	-	-2.11%	967,507
Jun 16, 2025	0.29	0.29	0.28	0.28	-	-	2,828,806
Jun 13, 2025	0.32	0.32	0.28	0.28	-	-9.70%	5,300,046
Jun 12, 2025	0.33	0.33	0.31	0.31	-	-5.27%	2,260,258
Jun 11, 2025	0.34	0.34	0.33	0.33	-	-1.92%	1,246,050
Jun 10, 2025	0.35	0.35	0.33	0.34	-	-0.73%	1,219,191
Jun 9, 2025	0.33	0.34	0.33	0.34	-	2.40%	933,796
Jun 6, 2025	0.35	0.35	0.33	0.33	-	-4.31%	2,216,037
Jun 5, 2025	0.36	0.37	0.35	0.35	-	-3.87%	2,081,176