BIT:TFIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.34	0.35	0.31	0.33	0.33	-3.00%	7,361,522
May 21, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	3,928,973
May 20, 2026	0.31	0.35	0.31	0.35	0.35	5.38%	8,385,978
May 19, 2026	0.32	0.33	0.32	0.33	0.33	1.05%	2,304,257
May 18, 2026	0.32	0.33	0.31	0.32	0.32	2.34%	2,936,233
May 15, 2026	0.32	0.33	0.30	0.32	0.32	-2.58%	4,406,254
May 14, 2026	0.35	0.35	0.31	0.33	0.33	-5.74%	9,209,016
May 13, 2026	0.35	0.36	0.34	0.34	0.34	-1.49%	3,167,312
May 12, 2026	0.35	0.36	0.33	0.35	0.35	-1.41%	5,157,733
May 11, 2026	0.35	0.36	0.34	0.36	0.36	1.14%	3,730,861
May 8, 2026	0.37	0.38	0.35	0.35	0.35	-5.95%	6,495,173
May 7, 2026	0.37	0.40	0.37	0.37	0.37	0.05%	6,346,840
May 6, 2026	0.36	0.39	0.35	0.37	0.37	5.37%	7,669,538
May 5, 2026	0.34	0.35	0.33	0.35	0.35	5.42%	7,092,174
May 4, 2026	0.32	0.34	0.31	0.34	0.34	8.74%	6,835,496
Apr 30, 2026	0.29	0.31	0.29	0.31	0.31	4.68%	6,907,129
Apr 29, 2026	0.30	0.31	0.30	0.30	0.30	-0.81%	3,220,198
Apr 28, 2026	0.30	0.31	0.30	0.30	0.30	-2.43%	2,281,840
Apr 27, 2026	0.30	0.31	0.30	0.30	0.30	2.28%	1,865,912
Apr 24, 2026	0.31	0.31	0.30	0.30	0.30	-2.23%	2,357,152
Apr 23, 2026	0.30	0.31	0.30	0.30	0.30	0.40%	3,145,511
Apr 22, 2026	0.30	0.31	0.30	0.30	0.30	0.13%	1,915,127
Apr 21, 2026	0.31	0.31	0.30	0.30	0.30	-1.24%	4,259,153
Apr 20, 2026	0.30	0.32	0.29	0.31	0.31	2.33%	7,518,301
Apr 17, 2026	0.29	0.30	0.29	0.30	0.30	3.81%	4,633,863
Apr 16, 2026	0.30	0.30	0.28	0.29	0.29	-2.89%	5,115,276
Apr 15, 2026	0.31	0.31	0.29	0.30	0.30	-2.30%	4,447,390
Apr 14, 2026	0.30	0.32	0.30	0.30	0.30	2.01%	6,430,238
Apr 13, 2026	0.32	0.32	0.30	0.30	0.30	-5.74%	6,094,034
Apr 10, 2026	0.33	0.34	0.32	0.32	0.32	-4.52%	5,828,116
Apr 9, 2026	0.34	0.35	0.33	0.33	0.33	-5.20%	3,051,453
Apr 8, 2026	0.36	0.36	0.34	0.35	0.35	7.63%	6,044,882
Apr 7, 2026	0.33	0.35	0.32	0.33	0.33	0.37%	5,754,099
Apr 2, 2026	0.33	0.35	0.32	0.32	0.32	-4.71%	6,400,278
Apr 1, 2026	0.34	0.36	0.34	0.34	0.34	3.98%	7,530,510
Mar 31, 2026	0.31	0.33	0.30	0.33	0.33	11.60%	14,296,820
Mar 30, 2026	0.35	0.37	0.27	0.29	0.29	-34.08%	25,805,070
Mar 27, 2026	0.47	0.47	0.44	0.44	0.44	-3.89%	3,170,599
Mar 26, 2026	0.47	0.47	0.46	0.46	0.46	-3.85%	2,276,631
Mar 25, 2026	0.48	0.49	0.48	0.48	0.48	2.78%	4,357,520
Mar 24, 2026	0.49	0.49	0.46	0.47	0.47	-3.31%	3,787,586
Mar 23, 2026	0.45	0.50	0.43	0.48	0.48	4.88%	6,735,114
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