BIT:TFIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 4, 2025	0.42	0.43	0.41	0.42	0.42	-2.47%	4,051,308
Nov 3, 2025	0.44	0.44	0.42	0.43	0.43	-2.63%	8,332,843
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