Titularizadora Colombiana S.A. - HITOS (BVC:TIN)
Colombia · Delayed Price · Currency is COP 14,780
+160 (1.09%)
At close: Oct 2, 2026
BVC:TIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 14,620.00 | 14,620.00 | 14,520.00 | 14,620.00 | 14,620.00 | - | 24,251 |
| Oct 1, 2026 | 14,500.00 | 14,660.00 | 14,500.00 | 14,620.00 | 14,620.00 | - | 8,868 |
| Sep 30, 2026 | 14,620.00 | 14,660.00 | 14,520.00 | 14,620.00 | 14,620.00 | -0.27% | 9,989 |
| Sep 29, 2026 | 14,800.00 | 14,800.00 | 14,660.00 | 14,660.00 | 14,660.00 | -0.41% | 7,823 |
| Sep 28, 2026 | 14,860.00 | 14,860.00 | 14,600.00 | 14,720.00 | 14,720.00 | -0.81% | 15,104 |
| Sep 25, 2026 | 14,800.00 | 14,860.00 | 14,800.00 | 14,840.00 | 14,840.00 | -0.13% | 7,966 |
| Sep 24, 2026 | 14,900.00 | 14,900.00 | 14,820.00 | 14,860.00 | 14,860.00 | -0.27% | 14,136 |
| Sep 23, 2026 | 14,840.00 | 14,900.00 | 14,840.00 | 14,900.00 | 14,900.00 | 0.27% | 12,896 |
| Sep 22, 2026 | 14,700.00 | 14,900.00 | 14,700.00 | 14,860.00 | 14,860.00 | -0.13% | 14,692 |
| Sep 21, 2026 | 15,000.00 | 15,000.00 | 14,860.00 | 14,880.00 | 14,880.00 | 0.93% | 10,490 |
| Sep 18, 2026 | 14,860.00 | 14,900.00 | 14,800.00 | 14,840.00 | 14,743.49 | -0.93% | 5,068 |
| Sep 17, 2026 | 15,000.00 | 15,000.00 | 14,820.00 | 14,980.00 | 14,882.58 | 1.08% | 10,313 |
| Sep 16, 2026 | 14,940.00 | 14,940.00 | 14,820.00 | 14,820.00 | 14,723.62 | -0.40% | 7,223 |
| Sep 15, 2026 | 14,660.00 | 14,980.00 | 14,660.00 | 14,880.00 | 14,783.23 | 0.68% | 7,694 |
| Sep 14, 2026 | 14,780.00 | 14,780.00 | 14,760.00 | 14,780.00 | 14,683.88 | 1.23% | 9,950 |
| Sep 11, 2026 | 14,400.00 | 14,660.00 | 14,400.00 | 14,600.00 | 14,505.05 | - | 11,814 |
| Sep 10, 2026 | 14,560.00 | 14,700.00 | 14,460.00 | 14,600.00 | 14,505.05 | 0.97% | 18,048 |
| Sep 9, 2026 | 14,620.00 | 14,640.00 | 14,420.00 | 14,460.00 | 14,365.96 | -1.09% | 22,746 |
| Sep 8, 2026 | 14,820.00 | 14,820.00 | 14,560.00 | 14,620.00 | 14,524.92 | - | 24,110 |
| Sep 7, 2026 | 14,400.00 | 14,700.00 | 14,400.00 | 14,620.00 | 14,524.92 | 0.83% | 20,564 |
| Sep 4, 2026 | 14,480.00 | 14,520.00 | 14,480.00 | 14,500.00 | 14,405.70 | 0.55% | 11,458 |
| Sep 3, 2026 | 14,260.00 | 14,500.00 | 14,260.00 | 14,420.00 | 14,326.22 | 2.85% | 13,770 |
| Sep 2, 2026 | 13,820.00 | 14,140.00 | 13,760.00 | 14,020.00 | 13,928.82 | 3.09% | 12,648 |
| Sep 1, 2026 | 13,500.00 | 13,800.00 | 13,480.00 | 13,600.00 | 13,511.55 | 0.89% | 24,108 |
| Aug 31, 2026 | 13,460.00 | 13,500.00 | 13,420.00 | 13,480.00 | 13,392.33 | - | 12,593 |
| Aug 28, 2026 | 13,500.00 | 13,500.00 | 13,400.00 | 13,480.00 | 13,392.33 | -0.15% | 17,852 |
| Aug 27, 2026 | 13,480.00 | 13,500.00 | 13,460.00 | 13,500.00 | 13,412.20 | 0.15% | 14,723 |
| Aug 26, 2026 | 13,400.00 | 13,480.00 | 13,360.00 | 13,480.00 | 13,392.33 | - | 18,718 |
| Aug 25, 2026 | 13,320.00 | 13,480.00 | 13,320.00 | 13,480.00 | 13,392.33 | 0.30% | 15,596 |
| Aug 24, 2026 | 13,480.00 | 13,480.00 | 13,360.00 | 13,440.00 | 13,352.59 | 0.90% | 14,915 |
| Aug 21, 2026 | 13,320.00 | 13,320.00 | 13,100.00 | 13,320.00 | 13,233.38 | 0.76% | 12,514 |
| Aug 20, 2026 | 13,320.00 | 13,320.00 | 13,000.00 | 13,220.00 | 13,134.03 | -0.15% | 21,360 |
| Aug 19, 2026 | 13,160.00 | 13,280.00 | 13,020.00 | 13,240.00 | 13,153.90 | 0.58% | 23,316 |
| Aug 18, 2026 | 13,480.00 | 13,480.00 | 13,000.00 | 13,260.00 | 13,078.46 | -1.04% | 26,069 |
| Aug 14, 2026 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 13,216.54 | 0.45% | 4,172 |
| Aug 13, 2026 | 13,480.00 | 13,480.00 | 13,220.00 | 13,340.00 | 13,157.36 | -1.04% | 21,756 |
| Aug 12, 2026 | 13,500.00 | 13,500.00 | 13,440.00 | 13,480.00 | 13,295.45 | -0.15% | 11,822 |
| Aug 11, 2026 | 13,500.00 | 13,500.00 | 13,440.00 | 13,500.00 | 13,315.17 | - | 18,365 |
| Aug 10, 2026 | 13,400.00 | 13,500.00 | 13,400.00 | 13,500.00 | 13,315.17 | 0.15% | 11,046 |
| Aug 6, 2026 | 13,500.00 | 13,500.00 | 13,400.00 | 13,480.00 | 13,295.45 | -0.15% | 10,954 |
| Aug 5, 2026 | 13,500.00 | 13,500.00 | 13,460.00 | 13,500.00 | 13,315.17 | 0.15% | 18,104 |
| Aug 4, 2026 | 13,500.00 | 13,500.00 | 13,400.00 | 13,480.00 | 13,295.45 | 0.60% | 6,748 |
| Aug 3, 2026 | 13,420.00 | 13,440.00 | 13,380.00 | 13,400.00 | 13,216.54 | -0.74% | 14,073 |
| Jul 31, 2026 | 13,500.00 | 13,500.00 | 13,300.00 | 13,500.00 | 13,315.17 | 0.15% | 22,210 |
| Jul 30, 2026 | 13,340.00 | 13,600.00 | 13,340.00 | 13,480.00 | 13,295.45 | - | 11,043 |
| Jul 29, 2026 | 13,800.00 | 13,800.00 | 13,360.00 | 13,480.00 | 13,295.45 | -2.18% | 15,586 |
| Jul 28, 2026 | 13,960.00 | 13,960.00 | 13,760.00 | 13,780.00 | 13,591.34 | -1.01% | 9,900 |
| Jul 27, 2026 | 13,820.00 | 13,980.00 | 13,820.00 | 13,920.00 | 13,729.42 | -0.14% | 8,405 |
| Jul 24, 2026 | 13,900.00 | 13,980.00 | 13,900.00 | 13,940.00 | 13,749.15 | 1.31% | 12,424 |
| Jul 23, 2026 | 13,760.00 | 13,780.00 | 13,720.00 | 13,760.00 | 13,571.61 | -1.43% | 13,027 |