Titularizadora Colombiana S.A. - HITOS (BVC:TIN)
Colombia · Delayed Price · Currency is COP 14,600
0.00 (0.00%)
At close: Sep 11, 2026
BVC:TIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 14,400.00 | 14,660.00 | 14,400.00 | 14,600.00 | 14,600.00 | - | 11,814 |
| Sep 10, 2026 | 14,560.00 | 14,700.00 | 14,460.00 | 14,600.00 | 14,600.00 | 0.97% | 18,048 |
| Sep 9, 2026 | 14,620.00 | 14,640.00 | 14,420.00 | 14,460.00 | 14,460.00 | -1.09% | 22,746 |
| Sep 8, 2026 | 14,820.00 | 14,820.00 | 14,560.00 | 14,620.00 | 14,620.00 | - | 24,110 |
| Sep 7, 2026 | 14,400.00 | 14,700.00 | 14,400.00 | 14,620.00 | 14,620.00 | 0.83% | 20,564 |
| Sep 4, 2026 | 14,480.00 | 14,520.00 | 14,480.00 | 14,500.00 | 14,500.00 | 0.55% | 11,458 |
| Sep 3, 2026 | 14,260.00 | 14,500.00 | 14,260.00 | 14,420.00 | 14,420.00 | 2.85% | 13,770 |
| Sep 2, 2026 | 13,820.00 | 14,140.00 | 13,760.00 | 14,020.00 | 14,020.00 | 3.09% | 12,648 |
| Sep 1, 2026 | 13,500.00 | 13,800.00 | 13,480.00 | 13,600.00 | 13,600.00 | 0.89% | 24,108 |
| Aug 31, 2026 | 13,460.00 | 13,500.00 | 13,420.00 | 13,480.00 | 13,480.00 | - | 12,593 |
| Aug 28, 2026 | 13,500.00 | 13,500.00 | 13,400.00 | 13,480.00 | 13,480.00 | -0.15% | 17,852 |
| Aug 27, 2026 | 13,480.00 | 13,500.00 | 13,460.00 | 13,500.00 | 13,500.00 | 0.15% | 14,723 |
| Aug 26, 2026 | 13,400.00 | 13,480.00 | 13,360.00 | 13,480.00 | 13,480.00 | - | 18,718 |
| Aug 25, 2026 | 13,320.00 | 13,480.00 | 13,320.00 | 13,480.00 | 13,480.00 | 0.30% | 15,596 |
| Aug 24, 2026 | 13,480.00 | 13,480.00 | 13,360.00 | 13,440.00 | 13,440.00 | 0.90% | 14,915 |
| Aug 21, 2026 | 13,320.00 | 13,320.00 | 13,100.00 | 13,320.00 | 13,320.00 | 0.76% | 12,514 |
| Aug 20, 2026 | 13,320.00 | 13,320.00 | 13,000.00 | 13,220.00 | 13,220.00 | -0.15% | 21,360 |
| Aug 19, 2026 | 13,160.00 | 13,280.00 | 13,020.00 | 13,240.00 | 13,240.00 | 0.58% | 23,316 |
| Aug 18, 2026 | 13,480.00 | 13,480.00 | 13,000.00 | 13,260.00 | 13,164.07 | -1.04% | 26,069 |
| Aug 14, 2026 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 13,303.06 | 0.45% | 4,172 |
| Aug 13, 2026 | 13,480.00 | 13,480.00 | 13,220.00 | 13,340.00 | 13,243.49 | -1.04% | 21,756 |
| Aug 12, 2026 | 13,500.00 | 13,500.00 | 13,440.00 | 13,480.00 | 13,382.48 | -0.15% | 11,822 |
| Aug 11, 2026 | 13,500.00 | 13,500.00 | 13,440.00 | 13,500.00 | 13,402.33 | - | 18,365 |
| Aug 10, 2026 | 13,400.00 | 13,500.00 | 13,400.00 | 13,500.00 | 13,402.33 | 0.15% | 11,046 |
| Aug 6, 2026 | 13,500.00 | 13,500.00 | 13,400.00 | 13,480.00 | 13,382.48 | -0.15% | 10,954 |
| Aug 5, 2026 | 13,500.00 | 13,500.00 | 13,460.00 | 13,500.00 | 13,402.33 | 0.15% | 18,104 |
| Aug 4, 2026 | 13,500.00 | 13,500.00 | 13,400.00 | 13,480.00 | 13,382.48 | 0.60% | 6,748 |
| Aug 3, 2026 | 13,420.00 | 13,440.00 | 13,380.00 | 13,400.00 | 13,303.06 | -0.74% | 14,073 |
| Jul 31, 2026 | 13,500.00 | 13,500.00 | 13,300.00 | 13,500.00 | 13,402.33 | 0.15% | 22,210 |
| Jul 30, 2026 | 13,340.00 | 13,600.00 | 13,340.00 | 13,480.00 | 13,382.48 | - | 11,043 |
| Jul 29, 2026 | 13,800.00 | 13,800.00 | 13,360.00 | 13,480.00 | 13,382.48 | -2.18% | 15,586 |
| Jul 28, 2026 | 13,960.00 | 13,960.00 | 13,760.00 | 13,780.00 | 13,680.31 | -1.01% | 9,900 |
| Jul 27, 2026 | 13,820.00 | 13,980.00 | 13,820.00 | 13,920.00 | 13,819.30 | -0.14% | 8,405 |
| Jul 24, 2026 | 13,900.00 | 13,980.00 | 13,900.00 | 13,940.00 | 13,839.15 | 1.31% | 12,424 |
| Jul 23, 2026 | 13,760.00 | 13,780.00 | 13,720.00 | 13,760.00 | 13,660.45 | -1.43% | 13,027 |
| Jul 22, 2026 | 13,760.00 | 13,980.00 | 13,760.00 | 13,960.00 | 13,859.01 | 1.45% | 12,453 |
| Jul 21, 2026 | 13,800.00 | 13,800.00 | 13,620.00 | 13,760.00 | 13,660.45 | 1.92% | 12,092 |
| Jul 17, 2026 | 13,300.00 | 13,660.00 | 13,300.00 | 13,600.00 | 13,403.13 | 0.74% | 27,420 |
| Jul 16, 2026 | 13,860.00 | 13,860.00 | 12,800.00 | 13,500.00 | 13,304.58 | -1.32% | 36,505 |
| Jul 15, 2026 | 13,820.00 | 13,820.00 | 13,500.00 | 13,680.00 | 13,481.97 | -0.87% | 22,105 |
| Jul 14, 2026 | 13,800.00 | 13,820.00 | 13,800.00 | 13,800.00 | 13,600.23 | -1.43% | 13,406 |
| Jul 10, 2026 | 14,120.00 | 14,140.00 | 13,800.00 | 14,000.00 | 13,797.34 | -2.64% | 51,254 |
| Jul 9, 2026 | 14,560.00 | 14,560.00 | 13,960.00 | 14,380.00 | 14,171.84 | -2.31% | 45,060 |
| Jul 8, 2026 | 14,500.00 | 14,780.00 | 14,500.00 | 14,720.00 | 14,506.91 | 2.22% | 7,744 |
| Jul 7, 2026 | 14,420.00 | 14,580.00 | 14,360.00 | 14,400.00 | 14,191.55 | 2.56% | 7,973 |
| Jul 6, 2026 | 15,900.00 | 15,900.00 | 13,500.00 | 14,040.00 | 13,836.76 | -6.15% | 29,746 |
| Jul 3, 2026 | 15,000.00 | 15,000.00 | 14,880.00 | 14,960.00 | 14,743.44 | 0.27% | 14,512 |
| Jul 2, 2026 | 16,000.00 | 16,400.00 | 14,920.00 | 14,920.00 | 14,704.02 | -7.10% | 79,360 |
| Jul 1, 2026 | 14,780.00 | 16,800.00 | 14,780.00 | 16,060.00 | 15,827.52 | 9.25% | 44,690 |
| Jun 30, 2026 | 14,700.00 | 14,760.00 | 14,500.00 | 14,700.00 | 14,487.20 | 1.38% | 10,105 |