BIT:TFIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	0.45	0.48	0.43	0.48	-	3.14%	2,732,718
Mar 20, 2026	0.49	0.49	0.46	0.46	0.46	-3.45%	4,119,055
Mar 19, 2026	0.52	0.52	0.47	0.48	0.48	-8.78%	5,809,069
Mar 18, 2026	0.55	0.55	0.51	0.52	0.52	-0.57%	2,017,498
Mar 17, 2026	0.56	0.56	0.53	0.53	0.53	-2.59%	3,471,201
Mar 16, 2026	0.61	0.61	0.53	0.54	0.54	-10.58%	7,917,073
Mar 13, 2026	0.62	0.63	0.60	0.61	0.61	-4.87%	2,215,902
Mar 12, 2026	0.67	0.68	0.63	0.64	0.64	-5.50%	3,801,681
Mar 11, 2026	0.66	0.68	0.65	0.67	0.67	1.97%	2,608,195
Mar 10, 2026	0.67	0.68	0.65	0.66	0.66	2.17%	2,461,338
Mar 9, 2026	0.61	0.65	0.60	0.65	0.65	2.05%	3,790,407
Mar 6, 2026	0.68	0.68	0.62	0.63	0.63	-5.38%	6,217,876
Mar 5, 2026	0.70	0.72	0.67	0.67	0.67	-5.64%	3,340,092
Mar 4, 2026	0.70	0.72	0.67	0.71	0.71	2.75%	4,007,954
Mar 3, 2026	0.81	0.81	0.69	0.69	0.69	-13.86%	6,628,385
Mar 2, 2026	0.76	0.81	0.75	0.80	0.80	0.50%	4,114,385
Feb 27, 2026	0.81	0.81	0.78	0.80	0.80	1.27%	2,033,754
Feb 26, 2026	0.79	0.82	0.78	0.79	0.79	-0.88%	2,878,771
Feb 25, 2026	0.80	0.81	0.78	0.79	0.79	0.89%	5,175,355
Feb 24, 2026	0.75	0.81	0.75	0.79	0.79	4.79%	7,904,314
Feb 23, 2026	0.74	0.76	0.73	0.75	0.75	2.32%	2,301,038
Feb 20, 2026	0.73	0.74	0.72	0.73	0.73	0.96%	2,656,265
Feb 19, 2026	0.77	0.77	0.70	0.73	0.73	-5.46%	6,719,600
Feb 18, 2026	0.75	0.77	0.73	0.77	0.77	4.20%	2,374,165
Feb 17, 2026	0.72	0.75	0.71	0.74	0.74	1.93%	2,959,906
Feb 16, 2026	0.71	0.72	0.70	0.72	0.72	1.97%	1,161,768
Feb 13, 2026	0.71	0.71	0.70	0.71	0.71	-0.56%	1,668,362
Feb 12, 2026	0.71	0.73	0.71	0.71	0.71	-0.42%	1,791,898
Feb 11, 2026	0.73	0.73	0.71	0.72	0.72	-0.55%	1,150,552
Feb 10, 2026	0.72	0.73	0.71	0.72	0.72	-	1,871,319
Feb 9, 2026	0.70	0.73	0.70	0.72	0.72	3.89%	2,055,627
Feb 6, 2026	0.69	0.70	0.68	0.69	0.69	0.87%	1,149,328
Feb 5, 2026	0.69	0.70	0.68	0.69	0.69	-1.43%	2,368,588
Feb 4, 2026	0.71	0.72	0.70	0.70	0.70	-1.83%	1,628,989
Feb 3, 2026	0.73	0.73	0.71	0.71	0.71	-2.07%	1,536,820
Feb 2, 2026	0.71	0.74	0.69	0.73	0.73	3.57%	2,574,487
Jan 30, 2026	0.72	0.72	0.70	0.70	0.70	-1.13%	1,880,140
Jan 29, 2026	0.71	0.74	0.70	0.71	0.71	1.43%	4,228,476
Jan 28, 2026	0.70	0.71	0.69	0.70	0.70	0.72%	1,640,529
Jan 27, 2026	0.70	0.71	0.68	0.69	0.69	-1.00%	2,673,413
Jan 26, 2026	0.72	0.72	0.69	0.70	0.70	-3.58%	3,278,467
Jan 23, 2026	0.74	0.76	0.73	0.73	0.73	-1.36%	3,794,230
Jan 22, 2026	0.72	0.74	0.71	0.74	0.74	3.80%	4,170,676
Jan 21, 2026	0.70	0.72	0.68	0.71	0.71	3.95%	4,013,981
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