Titularizadora Colombiana S.A. - HITOS (BVC:TIN)
Colombia · Delayed Price · Currency is COP 13,200
+40 (0.30%)
At close: Jun 19, 2026
BVC:TIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 13,200.00 | 13,200.00 | 13,060.00 | 13,180.00 | 13,180.00 | 0.15% | 13,755 |
| Jun 18, 2026 | 13,500.00 | 13,500.00 | 12,960.00 | 13,160.00 | 13,160.00 | -1.94% | 54,348 |
| Jun 17, 2026 | 13,080.00 | 13,540.00 | 12,960.00 | 13,420.00 | 13,420.00 | 5.67% | 44,933 |
| Jun 16, 2026 | 12,580.00 | 12,880.00 | 12,520.00 | 12,700.00 | 12,700.00 | -1.70% | 26,708 |
| Jun 12, 2026 | 12,420.00 | 12,920.00 | 12,380.00 | 12,920.00 | 12,920.00 | 4.19% | 92,389 |
| Jun 11, 2026 | 12,440.00 | 12,440.00 | 12,380.00 | 12,400.00 | 12,400.00 | 0.81% | 7,623 |
| Jun 10, 2026 | 12,420.00 | 12,480.00 | 12,240.00 | 12,300.00 | 12,300.00 | -0.81% | 16,635 |
| Jun 9, 2026 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | -0.16% | 5,348 |
| Jun 5, 2026 | 12,280.00 | 12,500.00 | 12,200.00 | 12,420.00 | 12,420.00 | 2.31% | 8,916 |
| Jun 4, 2026 | 12,300.00 | 12,300.00 | 12,020.00 | 12,140.00 | 12,140.00 | -1.94% | 14,837 |
| Jun 3, 2026 | 12,440.00 | 12,460.00 | 12,300.00 | 12,380.00 | 12,380.00 | -0.48% | 9,764 |
| Jun 2, 2026 | 12,740.00 | 12,740.00 | 12,440.00 | 12,440.00 | 12,440.00 | -1.11% | 17,422 |
| Jun 1, 2026 | 12,700.00 | 12,780.00 | 12,240.00 | 12,580.00 | 12,580.00 | 6.25% | 46,215 |
| May 29, 2026 | 11,360.00 | 11,900.00 | 11,340.00 | 11,840.00 | 11,840.00 | 6.09% | 52,612 |
| May 28, 2026 | 11,020.00 | 11,300.00 | 11,000.00 | 11,160.00 | 11,160.00 | -1.41% | 43,823 |
| May 27, 2026 | 11,380.00 | 11,380.00 | 11,000.00 | 11,320.00 | 11,320.00 | 1.43% | 26,611 |
| May 26, 2026 | 11,100.00 | 11,400.00 | 11,000.00 | 11,160.00 | 11,160.00 | 2.20% | 74,431 |
| May 25, 2026 | 10,800.00 | 11,000.00 | 10,800.00 | 10,920.00 | 10,920.00 | 1.11% | 16,840 |
| May 22, 2026 | 11,000.00 | 11,000.00 | 10,800.00 | 10,800.00 | 10,800.00 | -2.00% | 32,748 |
| May 21, 2026 | 11,000.00 | 11,100.00 | 10,940.00 | 11,020.00 | 11,020.00 | -0.18% | 11,821 |
| May 20, 2026 | 11,100.00 | 11,100.00 | 10,860.00 | 11,040.00 | 11,040.00 | -0.18% | 15,671 |
| May 19, 2026 | 10,980.00 | 11,100.00 | 10,900.00 | 11,060.00 | 11,060.00 | 2.19% | 16,909 |
| May 15, 2026 | 10,940.00 | 10,940.00 | 10,820.00 | 10,920.00 | 10,822.96 | -0.55% | 8,044 |
| May 14, 2026 | 10,460.00 | 11,100.00 | 10,180.00 | 10,980.00 | 10,882.43 | 8.71% | 63,617 |
| May 13, 2026 | 10,520.00 | 10,520.00 | 9,900.00 | 10,100.00 | 10,010.25 | -3.99% | 120,590 |
| May 12, 2026 | 10,900.00 | 10,900.00 | 10,480.00 | 10,520.00 | 10,426.51 | -4.36% | 26,011 |
| May 11, 2026 | 11,160.00 | 11,180.00 | 11,000.00 | 11,000.00 | 10,902.25 | -2.48% | 16,913 |
| May 8, 2026 | 11,180.00 | 11,400.00 | 11,120.00 | 11,280.00 | 11,179.76 | -0.18% | 23,007 |
| May 7, 2026 | 11,400.00 | 11,400.00 | 11,160.00 | 11,300.00 | 11,199.58 | 1.07% | 8,966 |
| May 6, 2026 | 11,300.00 | 11,300.00 | 11,180.00 | 11,180.00 | 11,080.65 | -1.06% | 6,333 |
| May 5, 2026 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,199.58 | 0.18% | 12,461 |
| May 4, 2026 | 11,300.00 | 11,300.00 | 11,260.00 | 11,280.00 | 11,179.76 | 0.18% | 14,564 |
| Apr 30, 2026 | 11,300.00 | 11,400.00 | 11,180.00 | 11,260.00 | 11,159.94 | -0.18% | 22,726 |
| Apr 29, 2026 | 11,220.00 | 11,300.00 | 11,220.00 | 11,280.00 | 11,179.76 | -0.18% | 17,621 |
| Apr 28, 2026 | 11,300.00 | 11,300.00 | 11,220.00 | 11,300.00 | 11,199.58 | 0.18% | 16,860 |
| Apr 27, 2026 | 11,300.00 | 11,300.00 | 11,240.00 | 11,280.00 | 11,179.76 | - | 18,901 |
| Apr 24, 2026 | 11,360.00 | 11,360.00 | 11,280.00 | 11,280.00 | 11,179.76 | -0.18% | 6,044 |
| Apr 23, 2026 | 11,360.00 | 11,360.00 | 11,300.00 | 11,300.00 | 11,199.58 | 0.89% | 17,677 |
| Apr 22, 2026 | 11,360.00 | 11,360.00 | 11,180.00 | 11,200.00 | 11,100.47 | -0.88% | 31,865 |
| Apr 21, 2026 | 11,600.00 | 11,600.00 | 11,280.00 | 11,300.00 | 11,199.58 | -0.35% | 14,308 |
| Apr 20, 2026 | 11,660.00 | 11,680.00 | 11,280.00 | 11,340.00 | 11,239.23 | -0.53% | 20,371 |
| Apr 17, 2026 | 11,760.00 | 11,760.00 | 11,380.00 | 11,400.00 | 11,298.69 | - | 18,452 |
| Apr 16, 2026 | 11,880.00 | 11,880.00 | 11,360.00 | 11,400.00 | 11,298.69 | -0.35% | 31,933 |
| Apr 15, 2026 | 11,560.00 | 11,560.00 | 11,340.00 | 11,440.00 | 11,338.34 | -1.21% | 54,724 |
| Apr 14, 2026 | 11,400.00 | 11,860.00 | 11,200.00 | 11,580.00 | 11,477.09 | 2.66% | 50,005 |
| Apr 13, 2026 | 11,520.00 | 11,520.00 | 11,200.00 | 11,280.00 | 11,179.76 | -1.91% | 33,652 |
| Apr 10, 2026 | 11,640.00 | 11,640.00 | 11,480.00 | 11,500.00 | 11,397.81 | -0.86% | 11,777 |
| Apr 9, 2026 | 11,640.00 | 11,640.00 | 11,600.00 | 11,600.00 | 11,496.92 | -1.02% | 6,405 |