BIT:TFIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	0.51	0.52	0.43	0.44	0.44	-17.39%	28,245,090
Oct 30, 2025	0.52	0.54	0.47	0.53	0.53	0.76%	10,376,550
Oct 29, 2025	0.53	0.53	0.52	0.53	0.53	-0.38%	1,100,821
Oct 28, 2025	0.53	0.54	0.52	0.53	0.53	-0.19%	2,906,968
Oct 27, 2025	0.55	0.59	0.53	0.53	0.53	-3.83%	10,882,390
Oct 24, 2025	0.51	0.55	0.51	0.55	0.55	7.44%	7,579,250
Oct 23, 2025	0.51	0.51	0.50	0.51	0.51	2.00%	2,241,137
Oct 22, 2025	0.49	0.52	0.49	0.50	0.50	2.77%	5,821,815
Oct 21, 2025	0.49	0.50	0.48	0.49	0.49	0.31%	2,334,588
Oct 20, 2025	0.50	0.50	0.48	0.49	0.49	1.04%	1,803,003
Oct 17, 2025	0.49	0.50	0.47	0.48	0.48	-4.37%	3,888,317
Oct 16, 2025	0.51	0.52	0.49	0.50	0.50	-	2,566,465
Oct 15, 2025	0.52	0.53	0.50	0.50	0.50	-2.90%	2,249,831
Oct 14, 2025	0.51	0.52	0.50	0.52	0.52	2.37%	2,952,251
Oct 13, 2025	0.52	0.53	0.51	0.51	0.51	-1.94%	1,888,085
Oct 10, 2025	0.55	0.56	0.51	0.52	0.52	-5.49%	4,925,001
Oct 9, 2025	0.54	0.56	0.53	0.55	0.55	1.68%	6,313,328
Oct 8, 2025	0.54	0.54	0.53	0.54	0.54	-	2,678,312
Oct 7, 2025	0.55	0.55	0.53	0.54	0.54	-2.01%	3,269,311
Oct 6, 2025	0.55	0.55	0.54	0.55	0.55	-0.54%	2,043,340
Oct 3, 2025	0.55	0.57	0.54	0.55	0.55	0.36%	6,578,039
Oct 2, 2025	0.54	0.56	0.54	0.55	0.55	2.23%	5,477,304
Oct 1, 2025	0.54	0.55	0.53	0.54	0.54	-0.37%	2,149,582
Sep 30, 2025	0.54	0.56	0.54	0.54	0.54	-1.82%	4,411,933
Sep 29, 2025	0.55	0.56	0.54	0.55	0.55	2.23%	4,908,814
Sep 26, 2025	0.57	0.57	0.52	0.54	0.54	-5.29%	10,406,110
Sep 25, 2025	0.59	0.60	0.56	0.57	0.57	-3.24%	4,474,458
Sep 24, 2025	0.57	0.59	0.56	0.59	0.59	4.64%	5,891,368
Sep 23, 2025	0.53	0.56	0.53	0.56	0.56	6.06%	11,202,890
Sep 22, 2025	0.50	0.53	0.49	0.53	0.53	5.60%	6,630,146
Sep 19, 2025	0.50	0.54	0.49	0.50	0.50	0.91%	8,183,536
Sep 18, 2025	0.50	0.50	0.49	0.50	0.50	1.12%	670,552
Sep 17, 2025	0.50	0.50	0.48	0.49	0.49	-0.20%	1,301,707
Sep 16, 2025	0.50	0.50	0.49	0.49	0.49	-1.21%	1,173,259
Sep 15, 2025	0.53	0.53	0.50	0.50	0.50	-3.68%	4,459,568
Sep 12, 2025	0.51	0.52	0.50	0.52	0.52	0.39%	2,944,586
Sep 11, 2025	0.48	0.52	0.48	0.51	0.51	7.42%	4,563,766
Sep 10, 2025	0.49	0.49	0.47	0.48	0.48	-1.54%	1,368,180
Sep 9, 2025	0.49	0.49	0.48	0.49	0.49	-	1,924,202
Sep 8, 2025	0.47	0.49	0.46	0.49	0.49	7.05%	4,336,111
Sep 5, 2025	0.46	0.46	0.45	0.45	0.45	0.33%	1,478,064
Sep 4, 2025	0.44	0.47	0.43	0.45	0.45	1.91%	5,161,026
Sep 3, 2025	0.48	0.48	0.43	0.44	0.44	-6.03%	6,111,517
Sep 2, 2025	0.50	0.50	0.47	0.47	0.47	-5.12%	2,536,009
Sep 1, 2025	0.50	0.51	0.49	0.50	0.50	1.53%	1,379,527
Aug 29, 2025	0.49	0.50	0.48	0.49	0.49	0.62%	1,588,731
Aug 28, 2025	0.49	0.50	0.48	0.49	0.49	-0.81%	2,847,152
Aug 27, 2025	0.50	0.50	0.48	0.49	0.49	-0.71%	4,438,175
Aug 26, 2025	0.50	0.50	0.49	0.50	0.50	-2.17%	2,509,726
Aug 25, 2025	0.52	0.52	0.50	0.51	0.51	-0.78%	2,530,002