BIT:TFIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	0.68	0.69	0.65	0.68	0.68	-1.16%	4,986,601
Jan 19, 2026	0.68	0.71	0.68	0.69	0.69	-0.29%	1,013,402
Jan 16, 2026	0.70	0.71	0.68	0.69	0.69	0.29%	2,029,210
Jan 15, 2026	0.73	0.73	0.69	0.69	0.69	-4.43%	3,402,975
Jan 14, 2026	0.73	0.75	0.72	0.72	0.72	-1.09%	4,814,151
Jan 13, 2026	0.71	0.73	0.69	0.73	0.73	4.13%	3,327,696
Jan 12, 2026	0.70	0.71	0.69	0.70	0.70	0.29%	2,323,416
Jan 9, 2026	0.71	0.71	0.69	0.70	0.70	-1.96%	2,439,707
Jan 8, 2026	0.74	0.75	0.71	0.71	0.71	-3.64%	3,373,880
Jan 7, 2026	0.72	0.75	0.71	0.74	0.74	3.93%	4,867,048
Jan 6, 2026	0.71	0.72	0.70	0.71	0.71	1.28%	3,454,606
Jan 5, 2026	0.69	0.72	0.67	0.70	0.70	3.53%	4,789,987
Jan 2, 2026	0.64	0.69	0.64	0.68	0.68	7.09%	4,579,522
Dec 30, 2025	0.63	0.64	0.62	0.64	0.64	0.63%	1,261,956
Dec 29, 2025	0.62	0.63	0.60	0.63	0.63	0.96%	2,695,045
Dec 23, 2025	0.67	0.67	0.62	0.63	0.63	-5.30%	3,282,598
Dec 22, 2025	0.64	0.66	0.63	0.66	0.66	2.96%	2,828,711
Dec 19, 2025	0.66	0.66	0.63	0.64	0.64	-1.23%	1,979,657
Dec 18, 2025	0.64	0.65	0.62	0.65	0.65	0.31%	4,554,138
Dec 17, 2025	0.67	0.70	0.64	0.65	0.65	-2.71%	5,501,970
Dec 16, 2025	0.68	0.69	0.66	0.67	0.67	-2.21%	3,953,652
Dec 15, 2025	0.69	0.70	0.67	0.68	0.68	-2.44%	4,651,266
Dec 12, 2025	0.67	0.71	0.66	0.70	0.70	5.61%	8,685,842
Dec 11, 2025	0.66	0.67	0.65	0.66	0.66	0.76%	3,677,438
Dec 10, 2025	0.64	0.68	0.63	0.66	0.66	2.66%	5,755,740
Dec 9, 2025	0.64	0.64	0.62	0.64	0.64	-0.16%	4,571,570
Dec 8, 2025	0.64	0.65	0.58	0.64	0.64	-1.08%	9,240,508
Dec 5, 2025	0.58	0.65	0.58	0.65	0.65	11.57%	12,893,040
Dec 4, 2025	0.57	0.59	0.55	0.58	0.58	-	6,338,027
Dec 3, 2025	0.54	0.58	0.53	0.58	0.58	8.83%	9,575,837
Dec 2, 2025	0.51	0.53	0.50	0.53	0.53	5.77%	4,537,880
Dec 1, 2025	0.49	0.51	0.48	0.50	0.50	3.29%	4,138,169
Nov 28, 2025	0.47	0.49	0.46	0.49	0.49	2.96%	3,852,876
Nov 27, 2025	0.46	0.48	0.46	0.47	0.47	2.16%	2,977,394
Nov 26, 2025	0.45	0.48	0.45	0.46	0.46	3.93%	5,372,273
Nov 25, 2025	0.44	0.45	0.43	0.45	0.45	2.18%	3,622,545
Nov 24, 2025	0.43	0.44	0.42	0.44	0.44	5.83%	2,492,627
Nov 21, 2025	0.41	0.42	0.41	0.41	0.41	-1.44%	1,815,770
Nov 20, 2025	0.41	0.42	0.41	0.42	0.42	2.08%	1,210,033
Nov 19, 2025	0.42	0.42	0.40	0.41	0.41	-2.73%	5,018,091
Nov 18, 2025	0.41	0.43	0.41	0.42	0.42	0.36%	3,651,175
Nov 17, 2025	0.44	0.44	0.41	0.42	0.42	-1.53%	3,867,359
Nov 14, 2025	0.47	0.47	0.42	0.43	0.43	-2.29%	7,528,545
Nov 13, 2025	0.44	0.45	0.43	0.44	0.44	0.93%	4,113,253
Nov 12, 2025	0.42	0.44	0.42	0.43	0.43	2.73%	5,152,984
Nov 11, 2025	0.41	0.42	0.40	0.42	0.42	2.94%	3,382,694
Nov 10, 2025	0.41	0.43	0.41	0.41	0.41	-0.12%	1,944,332
Nov 7, 2025	0.42	0.43	0.40	0.41	0.41	-3.08%	3,753,093
Nov 6, 2025	0.42	0.44	0.42	0.42	0.42	0.72%	3,763,940
Nov 5, 2025	0.42	0.42	0.41	0.42	0.42	0.96%	3,386,126