Titularizadora Colombiana S.A. - HITOS (BVC:TIN)
Colombia · Delayed Price · Currency is COP 14,740
+100 (0.68%)
At close: Oct 23, 2026
BVC:TIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 14,740.00 | 14,780.00 | 14,740.00 | 14,740.00 | 14,740.00 | 0.68% | 3,855 |
| Oct 22, 2026 | 14,800.00 | 14,800.00 | 14,620.00 | 14,640.00 | 14,640.00 | 0.27% | 6,001 |
| Oct 21, 2026 | 14,620.00 | 14,620.00 | 14,500.00 | 14,600.00 | 14,600.00 | -0.95% | 8,802 |
| Oct 20, 2026 | 14,680.00 | 14,800.00 | 14,680.00 | 14,740.00 | 14,740.00 | 2.47% | 5,030 |
| Oct 19, 2026 | 14,640.00 | 14,640.00 | 14,400.00 | 14,480.00 | 14,385.28 | -1.09% | 6,940 |
| Oct 16, 2026 | 14,660.00 | 14,660.00 | 14,640.00 | 14,640.00 | 14,544.23 | 0.14% | 2,622 |
| Oct 15, 2026 | 14,680.00 | 14,680.00 | 14,620.00 | 14,620.00 | 14,524.36 | - | 2,306 |
| Oct 14, 2026 | 14,600.00 | 14,780.00 | 14,580.00 | 14,620.00 | 14,524.36 | 0.14% | 7,614 |
| Oct 13, 2026 | 14,500.00 | 14,700.00 | 14,500.00 | 14,600.00 | 14,504.50 | -0.68% | 2,200 |
| Oct 9, 2026 | 14,700.00 | 14,820.00 | 14,680.00 | 14,700.00 | 14,603.84 | -0.41% | 15,390 |
| Oct 8, 2026 | 14,800.00 | 14,800.00 | 14,680.00 | 14,760.00 | 14,663.45 | -0.27% | 17,256 |
| Oct 7, 2026 | 14,740.00 | 14,820.00 | 14,740.00 | 14,800.00 | 14,703.19 | -0.54% | 7,690 |
| Oct 6, 2026 | 14,900.00 | 14,960.00 | 14,740.00 | 14,880.00 | 14,782.66 | -0.13% | 15,795 |
| Oct 5, 2026 | 14,800.00 | 14,960.00 | 14,800.00 | 14,900.00 | 14,802.53 | 0.81% | 15,016 |
| Oct 2, 2026 | 14,620.00 | 14,800.00 | 14,520.00 | 14,780.00 | 14,683.32 | 1.09% | 26,457 |
| Oct 1, 2026 | 14,500.00 | 14,660.00 | 14,500.00 | 14,620.00 | 14,524.36 | - | 8,868 |
| Sep 30, 2026 | 14,620.00 | 14,660.00 | 14,520.00 | 14,620.00 | 14,524.36 | -0.27% | 9,989 |
| Sep 29, 2026 | 14,800.00 | 14,800.00 | 14,660.00 | 14,660.00 | 14,564.10 | -0.41% | 7,823 |
| Sep 28, 2026 | 14,860.00 | 14,860.00 | 14,600.00 | 14,720.00 | 14,623.71 | -0.81% | 15,104 |
| Sep 25, 2026 | 14,800.00 | 14,860.00 | 14,800.00 | 14,840.00 | 14,742.93 | -0.13% | 7,966 |
| Sep 24, 2026 | 14,900.00 | 14,900.00 | 14,820.00 | 14,860.00 | 14,762.79 | -0.27% | 14,136 |
| Sep 23, 2026 | 14,840.00 | 14,900.00 | 14,840.00 | 14,900.00 | 14,802.53 | 0.27% | 12,896 |
| Sep 22, 2026 | 14,700.00 | 14,900.00 | 14,700.00 | 14,860.00 | 14,762.79 | -0.13% | 14,692 |
| Sep 21, 2026 | 15,000.00 | 15,000.00 | 14,860.00 | 14,880.00 | 14,782.66 | 0.93% | 10,490 |
| Sep 18, 2026 | 14,860.00 | 14,900.00 | 14,800.00 | 14,840.00 | 14,647.05 | -0.93% | 5,068 |
| Sep 17, 2026 | 15,000.00 | 15,000.00 | 14,820.00 | 14,980.00 | 14,785.23 | 1.08% | 10,313 |
| Sep 16, 2026 | 14,940.00 | 14,940.00 | 14,820.00 | 14,820.00 | 14,627.31 | -0.40% | 7,223 |
| Sep 15, 2026 | 14,660.00 | 14,980.00 | 14,660.00 | 14,880.00 | 14,686.53 | 0.68% | 7,694 |
| Sep 14, 2026 | 14,780.00 | 14,780.00 | 14,760.00 | 14,780.00 | 14,587.83 | 1.23% | 9,950 |
| Sep 11, 2026 | 14,400.00 | 14,660.00 | 14,400.00 | 14,600.00 | 14,410.17 | - | 11,814 |
| Sep 10, 2026 | 14,560.00 | 14,700.00 | 14,460.00 | 14,600.00 | 14,410.17 | 0.97% | 18,048 |
| Sep 9, 2026 | 14,620.00 | 14,640.00 | 14,420.00 | 14,460.00 | 14,271.99 | -1.09% | 22,746 |
| Sep 8, 2026 | 14,820.00 | 14,820.00 | 14,560.00 | 14,620.00 | 14,429.91 | - | 24,110 |
| Sep 7, 2026 | 14,400.00 | 14,700.00 | 14,400.00 | 14,620.00 | 14,429.91 | 0.83% | 20,564 |
| Sep 4, 2026 | 14,480.00 | 14,520.00 | 14,480.00 | 14,500.00 | 14,311.47 | 0.55% | 11,458 |
| Sep 3, 2026 | 14,260.00 | 14,500.00 | 14,260.00 | 14,420.00 | 14,232.51 | 2.85% | 13,770 |
| Sep 2, 2026 | 13,820.00 | 14,140.00 | 13,760.00 | 14,020.00 | 13,837.71 | 3.09% | 12,648 |
| Sep 1, 2026 | 13,500.00 | 13,800.00 | 13,480.00 | 13,600.00 | 13,423.17 | 0.89% | 24,108 |
| Aug 31, 2026 | 13,460.00 | 13,500.00 | 13,420.00 | 13,480.00 | 13,304.73 | - | 12,593 |
| Aug 28, 2026 | 13,500.00 | 13,500.00 | 13,400.00 | 13,480.00 | 13,304.73 | -0.15% | 17,852 |
| Aug 27, 2026 | 13,480.00 | 13,500.00 | 13,460.00 | 13,500.00 | 13,324.47 | 0.15% | 14,723 |
| Aug 26, 2026 | 13,400.00 | 13,480.00 | 13,360.00 | 13,480.00 | 13,304.73 | - | 18,718 |
| Aug 25, 2026 | 13,320.00 | 13,480.00 | 13,320.00 | 13,480.00 | 13,304.73 | 0.30% | 15,596 |
| Aug 24, 2026 | 13,480.00 | 13,480.00 | 13,360.00 | 13,440.00 | 13,265.25 | 0.90% | 14,915 |
| Aug 21, 2026 | 13,320.00 | 13,320.00 | 13,100.00 | 13,320.00 | 13,146.81 | 0.76% | 12,514 |
| Aug 20, 2026 | 13,320.00 | 13,320.00 | 13,000.00 | 13,220.00 | 13,048.11 | -0.15% | 21,360 |
| Aug 19, 2026 | 13,160.00 | 13,280.00 | 13,020.00 | 13,240.00 | 13,067.85 | 0.58% | 23,316 |
| Aug 18, 2026 | 13,480.00 | 13,480.00 | 13,000.00 | 13,260.00 | 12,992.91 | -1.04% | 26,069 |
| Aug 14, 2026 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 13,130.09 | 0.45% | 4,172 |
| Aug 13, 2026 | 13,480.00 | 13,480.00 | 13,220.00 | 13,340.00 | 13,071.30 | -1.04% | 21,756 |