Titularizadora Colombiana S.A. - HITOS (BVC:TIN)
Colombia · Delayed Price · Currency is COP 13,500
+20 (0.15%)
At close: Jul 31, 2026
BVC:TIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 13,500.00 | 13,500.00 | 13,300.00 | 13,500.00 | 13,500.00 | 0.15% | 22,210 |
| Jul 30, 2026 | 13,340.00 | 13,600.00 | 13,340.00 | 13,480.00 | 13,480.00 | - | 11,043 |
| Jul 29, 2026 | 13,800.00 | 13,800.00 | 13,360.00 | 13,480.00 | 13,480.00 | -2.18% | 15,586 |
| Jul 28, 2026 | 13,960.00 | 13,960.00 | 13,760.00 | 13,780.00 | 13,780.00 | -1.01% | 9,900 |
| Jul 27, 2026 | 13,820.00 | 13,980.00 | 13,820.00 | 13,920.00 | 13,920.00 | -0.14% | 8,405 |
| Jul 24, 2026 | 13,900.00 | 13,980.00 | 13,900.00 | 13,940.00 | 13,940.00 | 1.31% | 12,424 |
| Jul 23, 2026 | 13,760.00 | 13,780.00 | 13,720.00 | 13,760.00 | 13,760.00 | -1.43% | 13,027 |
| Jul 22, 2026 | 13,760.00 | 13,980.00 | 13,760.00 | 13,960.00 | 13,960.00 | 1.45% | 12,453 |
| Jul 21, 2026 | 13,800.00 | 13,800.00 | 13,620.00 | 13,760.00 | 13,760.00 | 1.18% | 9,566 |
| Jul 17, 2026 | 13,300.00 | 13,660.00 | 13,300.00 | 13,600.00 | 13,600.00 | 0.74% | 27,420 |
| Jul 16, 2026 | 13,860.00 | 13,860.00 | 12,800.00 | 13,500.00 | 13,500.00 | -1.32% | 36,505 |
| Jul 15, 2026 | 13,820.00 | 13,820.00 | 13,500.00 | 13,680.00 | 13,680.00 | -0.87% | 22,105 |
| Jul 14, 2026 | 13,800.00 | 13,820.00 | 13,800.00 | 13,800.00 | 13,800.00 | -1.43% | 13,406 |
| Jul 10, 2026 | 14,120.00 | 14,140.00 | 13,800.00 | 14,000.00 | 14,000.00 | -2.64% | 51,254 |
| Jul 9, 2026 | 14,560.00 | 14,560.00 | 13,960.00 | 14,380.00 | 14,380.00 | -2.31% | 45,060 |
| Jul 8, 2026 | 14,500.00 | 14,780.00 | 14,500.00 | 14,720.00 | 14,720.00 | 2.22% | 7,744 |
| Jul 7, 2026 | 14,420.00 | 14,580.00 | 14,360.00 | 14,400.00 | 14,400.00 | 2.56% | 7,973 |
| Jul 6, 2026 | 15,900.00 | 15,900.00 | 13,500.00 | 14,040.00 | 14,040.00 | -6.15% | 29,746 |
| Jul 3, 2026 | 15,000.00 | 15,000.00 | 14,880.00 | 14,960.00 | 14,960.00 | 0.27% | 14,512 |
| Jul 2, 2026 | 16,000.00 | 16,400.00 | 14,920.00 | 14,920.00 | 14,920.00 | -7.10% | 79,360 |
| Jul 1, 2026 | 14,780.00 | 16,800.00 | 14,780.00 | 16,060.00 | 16,060.00 | 9.25% | 44,690 |
| Jun 30, 2026 | 14,700.00 | 14,760.00 | 14,500.00 | 14,700.00 | 14,700.00 | 1.38% | 10,105 |
| Jun 26, 2026 | 14,300.00 | 14,540.00 | 14,280.00 | 14,500.00 | 14,500.00 | 1.54% | 12,794 |
| Jun 25, 2026 | 14,600.00 | 14,600.00 | 14,260.00 | 14,280.00 | 14,280.00 | 0.14% | 15,611 |
| Jun 24, 2026 | 14,300.00 | 14,500.00 | 14,120.00 | 14,260.00 | 14,260.00 | -0.56% | 20,743 |
| Jun 23, 2026 | 13,840.00 | 14,760.00 | 13,680.00 | 14,340.00 | 14,340.00 | 5.29% | 58,351 |
| Jun 22, 2026 | 13,200.00 | 13,860.00 | 13,200.00 | 13,620.00 | 13,620.00 | 3.18% | 96,429 |
| Jun 19, 2026 | 13,200.00 | 13,200.00 | 13,060.00 | 13,200.00 | 13,200.00 | 1.06% | 38,750 |
| Jun 18, 2026 | 13,500.00 | 13,500.00 | 12,960.00 | 13,160.00 | 13,061.87 | -1.94% | 54,348 |
| Jun 17, 2026 | 13,080.00 | 13,540.00 | 12,960.00 | 13,420.00 | 13,319.93 | 5.67% | 44,933 |
| Jun 16, 2026 | 12,580.00 | 12,880.00 | 12,520.00 | 12,700.00 | 12,605.30 | -1.70% | 26,708 |
| Jun 12, 2026 | 12,420.00 | 12,920.00 | 12,380.00 | 12,920.00 | 12,823.66 | 4.19% | 92,389 |
| Jun 11, 2026 | 12,440.00 | 12,460.00 | 12,380.00 | 12,400.00 | 12,307.54 | 0.81% | 10,098 |
| Jun 10, 2026 | 12,420.00 | 12,480.00 | 12,240.00 | 12,300.00 | 12,208.28 | -0.81% | 16,635 |
| Jun 9, 2026 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,307.54 | -0.16% | 5,348 |
| Jun 5, 2026 | 12,280.00 | 12,500.00 | 12,200.00 | 12,420.00 | 12,327.39 | 2.31% | 8,916 |
| Jun 4, 2026 | 12,300.00 | 12,300.00 | 12,020.00 | 12,140.00 | 12,049.48 | -1.94% | 14,837 |
| Jun 3, 2026 | 12,440.00 | 12,460.00 | 12,300.00 | 12,380.00 | 12,287.69 | -0.48% | 9,764 |
| Jun 2, 2026 | 12,740.00 | 12,740.00 | 12,440.00 | 12,440.00 | 12,347.24 | -1.11% | 17,422 |
| Jun 1, 2026 | 12,700.00 | 12,780.00 | 12,240.00 | 12,580.00 | 12,486.19 | 6.25% | 46,215 |
| May 29, 2026 | 11,360.00 | 11,900.00 | 11,340.00 | 11,840.00 | 11,751.71 | 6.09% | 52,612 |
| May 28, 2026 | 11,020.00 | 11,300.00 | 11,000.00 | 11,160.00 | 11,076.78 | -1.41% | 43,823 |
| May 27, 2026 | 11,380.00 | 11,380.00 | 11,000.00 | 11,320.00 | 11,235.59 | 1.43% | 26,611 |
| May 26, 2026 | 11,100.00 | 11,400.00 | 11,000.00 | 11,160.00 | 11,076.78 | 2.20% | 74,431 |
| May 25, 2026 | 10,800.00 | 11,000.00 | 10,800.00 | 10,920.00 | 10,838.57 | 1.11% | 16,840 |
| May 22, 2026 | 11,000.00 | 11,000.00 | 10,800.00 | 10,800.00 | 10,719.47 | -2.00% | 32,748 |
| May 21, 2026 | 11,000.00 | 11,100.00 | 10,940.00 | 11,020.00 | 10,937.83 | -0.18% | 11,821 |
| May 20, 2026 | 11,100.00 | 11,100.00 | 10,860.00 | 11,040.00 | 10,957.68 | -0.18% | 15,671 |
| May 19, 2026 | 10,980.00 | 11,100.00 | 10,900.00 | 11,060.00 | 10,977.53 | 2.19% | 16,909 |
| May 15, 2026 | 10,940.00 | 10,940.00 | 10,820.00 | 10,920.00 | 10,742.26 | -0.55% | 8,044 |