BIT:TFIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 22, 2025	0.51	0.52	0.50	0.51	0.51	-	2,907,080
Aug 21, 2025	0.49	0.52	0.49	0.51	0.51	3.87%	6,370,620
Aug 20, 2025	0.51	0.53	0.48	0.49	0.49	-4.10%	7,322,340
Aug 19, 2025	0.48	0.51	0.48	0.51	0.51	5.57%	9,858,261
Aug 18, 2025	0.50	0.52	0.48	0.49	0.49	-1.32%	9,860,336
Aug 14, 2025	0.47	0.50	0.46	0.49	0.49	6.16%	14,064,750
Aug 13, 2025	0.44	0.48	0.44	0.46	0.46	6.19%	13,726,630
Aug 12, 2025	0.43	0.46	0.41	0.44	0.44	3.32%	21,689,960
Aug 11, 2025	0.37	0.42	0.37	0.42	0.42	15.62%	14,141,220
Aug 8, 2025	0.36	0.37	0.35	0.37	0.37	9.61%	20,795,340
Aug 7, 2025	0.33	0.35	0.33	0.33	0.33	-0.89%	1,447,062
Aug 6, 2025	0.33	0.34	0.33	0.34	0.34	2.44%	1,021,707
Aug 5, 2025	0.34	0.34	0.32	0.33	0.33	1.71%	916,930
Aug 4, 2025	0.33	0.33	0.32	0.32	0.32	-1.23%	1,765,665
Aug 1, 2025	0.34	0.34	0.32	0.33	0.33	-2.97%	2,024,862
Jul 31, 2025	0.34	0.35	0.34	0.34	0.34	-1.75%	724,293
Jul 30, 2025	0.34	0.35	0.34	0.34	0.34	-0.44%	991,992
Jul 29, 2025	0.35	0.35	0.34	0.34	0.34	-	489,794
Jul 28, 2025	0.35	0.35	0.34	0.34	0.34	-1.71%	731,332
Jul 25, 2025	0.36	0.36	0.34	0.35	0.35	0.43%	943,638
Jul 24, 2025	0.36	0.37	0.35	0.35	0.35	-2.38%	2,689,437
Jul 23, 2025	0.34	0.36	0.34	0.36	0.36	7.21%	4,609,354
Jul 22, 2025	0.33	0.36	0.33	0.33	0.33	-0.45%	2,682,182
Jul 21, 2025	0.34	0.34	0.33	0.33	0.33	-1.33%	1,527,971
Jul 18, 2025	0.34	0.35	0.34	0.34	0.34	-0.44%	238,973