Titularizadora Colombiana S.A. - HITOS (BVC:TIN)
Colombia · Delayed Price · Currency is COP 13,320
+100 (0.76%)
At close: Aug 21, 2026
BVC:TIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 13,320.00 | 13,320.00 | 13,100.00 | 13,200.00 | 13,200.00 | -0.15% | 10,127 |
| 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 |
| Jun 26, 2026 | 14,300.00 | 14,540.00 | 14,280.00 | 14,500.00 | 14,290.10 | 1.54% | 12,794 |
| Jun 25, 2026 | 14,600.00 | 14,600.00 | 14,260.00 | 14,280.00 | 14,073.28 | 0.14% | 15,611 |
| Jun 24, 2026 | 14,300.00 | 14,500.00 | 14,120.00 | 14,260.00 | 14,053.57 | -0.56% | 20,743 |
| Jun 23, 2026 | 13,840.00 | 14,760.00 | 13,680.00 | 14,340.00 | 14,132.42 | 5.29% | 58,351 |
| Jun 22, 2026 | 13,200.00 | 13,860.00 | 13,200.00 | 13,620.00 | 13,422.84 | 3.18% | 96,429 |
| Jun 19, 2026 | 13,200.00 | 13,200.00 | 13,060.00 | 13,200.00 | 13,008.92 | 1.06% | 38,750 |
| Jun 18, 2026 | 13,500.00 | 13,500.00 | 12,960.00 | 13,160.00 | 12,872.79 | -1.94% | 54,348 |
| Jun 17, 2026 | 13,080.00 | 13,540.00 | 12,960.00 | 13,420.00 | 13,127.11 | 5.67% | 44,933 |
| Jun 16, 2026 | 12,580.00 | 12,880.00 | 12,520.00 | 12,700.00 | 12,422.83 | -1.70% | 26,708 |
| Jun 12, 2026 | 12,420.00 | 12,920.00 | 12,380.00 | 12,920.00 | 12,638.03 | 4.19% | 92,389 |
| Jun 11, 2026 | 12,440.00 | 12,460.00 | 12,380.00 | 12,400.00 | 12,129.37 | 0.81% | 10,098 |
| Jun 10, 2026 | 12,420.00 | 12,480.00 | 12,240.00 | 12,300.00 | 12,031.56 | -0.81% | 16,635 |
| Jun 9, 2026 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,129.37 | -0.16% | 5,348 |
| Jun 5, 2026 | 12,280.00 | 12,500.00 | 12,200.00 | 12,420.00 | 12,148.94 | 2.31% | 8,916 |
| Jun 4, 2026 | 12,300.00 | 12,300.00 | 12,020.00 | 12,140.00 | 11,875.05 | -1.94% | 14,837 |