Titularizadora Colombiana S.A. - HITOS (BVC:TIN)
Colombia · Delayed Price · Currency is COP 13,960
+160 (1.16%)
At close: Nov 13, 2026
BVC:TIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 14,480.00 | 14,480.00 | 13,960.00 | 13,960.00 | 13,960.00 | 1.16% | 35,295 |
| Nov 12, 2026 | 13,900.00 | 13,900.00 | 13,620.00 | 13,800.00 | 13,800.00 | -1.43% | 7,027 |
| Nov 11, 2026 | 14,200.00 | 14,200.00 | 13,960.00 | 14,000.00 | 14,000.00 | 0.14% | 5,294 |
| Nov 10, 2026 | 14,080.00 | 14,080.00 | 13,980.00 | 13,980.00 | 13,980.00 | -0.85% | 2,964 |
| Nov 9, 2026 | 14,100.00 | 14,100.00 | 14,080.00 | 14,100.00 | 14,100.00 | 0.28% | 5,650 |
| Nov 6, 2026 | 14,120.00 | 14,120.00 | 14,060.00 | 14,060.00 | 14,060.00 | 1.30% | 3,386 |
| Nov 5, 2026 | 13,880.00 | 13,880.00 | 13,880.00 | 13,880.00 | 13,880.00 | 0.29% | 1,322 |
| Nov 4, 2026 | 13,820.00 | 13,840.00 | 13,820.00 | 13,840.00 | 13,840.00 | -1.56% | 4,574 |
| Nov 3, 2026 | 14,200.00 | 14,200.00 | 13,880.00 | 14,060.00 | 14,060.00 | -0.28% | 3,779 |
| Oct 30, 2026 | 14,080.00 | 14,100.00 | 14,080.00 | 14,100.00 | 14,100.00 | 1.59% | 2,076 |
| Oct 29, 2026 | 13,800.00 | 13,880.00 | 13,800.00 | 13,880.00 | 13,880.00 | 1.61% | 10,524 |
| Oct 28, 2026 | 14,000.00 | 14,060.00 | 13,600.00 | 13,660.00 | 13,660.00 | -2.84% | 18,548 |
| Oct 27, 2026 | 14,500.00 | 14,500.00 | 14,000.00 | 14,060.00 | 14,060.00 | -1.68% | 20,393 |
| Oct 26, 2026 | 14,740.00 | 14,740.00 | 13,900.00 | 14,300.00 | 14,300.00 | -2.99% | 32,884 |
| Oct 23, 2026 | 14,740.00 | 14,780.00 | 14,720.00 | 14,740.00 | 14,740.00 | 0.68% | 5,975 |
| 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 |