Tecnoglass Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	43.66	43.66	43.66	43.66	43.66	7.04%	-
Jan 8, 2026	40.79	40.79	40.79	40.79	40.79	-5.58%	-
Jan 7, 2026	43.20	43.20	43.20	43.20	43.20	-1.73%	-
Jan 6, 2026	43.96	43.96	43.96	43.96	43.96	-0.52%	-
Jan 5, 2026	44.19	44.19	44.19	44.19	44.19	4.15%	-
Jan 2, 2026	42.43	42.43	42.43	42.43	42.43	-2.55%	-
Dec 30, 2025	43.54	43.54	43.54	43.54	43.41	0.97%	-
Dec 29, 2025	43.12	43.12	43.12	43.12	42.99	0.35%	-
Dec 23, 2025	42.97	42.97	42.97	42.97	42.84	0.35%	-
Dec 22, 2025	42.82	42.82	42.82	42.82	42.69	-2.28%	-
Dec 19, 2025	43.82	43.82	43.82	43.82	43.69	2.10%	-
Dec 18, 2025	42.92	42.92	42.92	42.92	42.79	-2.94%	-
Dec 17, 2025	44.22	44.22	44.22	44.22	44.09	-1.45%	-
Dec 16, 2025	44.87	44.87	44.87	44.87	44.74	-0.33%	-
Dec 15, 2025	45.02	45.02	45.02	45.02	44.89	-0.42%	-
Dec 12, 2025	45.21	45.21	45.21	45.21	45.08	-0.22%	-
Dec 11, 2025	45.31	45.31	45.31	45.31	45.18	2.88%	-
Dec 10, 2025	44.04	44.04	44.04	44.04	43.91	1.50%	-
Dec 9, 2025	43.39	43.39	43.39	43.39	43.26	-2.05%	-
Dec 8, 2025	43.68	44.30	43.68	44.30	44.17	1.28%	206
Dec 5, 2025	43.74	43.74	43.74	43.74	43.61	0.97%	-
Dec 4, 2025	43.32	43.32	43.32	43.32	43.19	1.59%	-
Dec 3, 2025	42.64	42.64	42.64	42.64	42.52	-0.77%	-
Dec 2, 2025	42.97	42.97	42.97	42.97	42.84	1.20%	-
Dec 1, 2025	42.46	42.46	42.46	42.46	42.34	0.88%	-
Nov 28, 2025	42.09	42.09	42.09	42.09	41.97	0.12%	-
Nov 27, 2025	42.04	42.04	42.04	42.04	41.92	1.45%	-
Nov 26, 2025	41.44	41.44	41.44	41.44	41.32	3.37%	-
Nov 25, 2025	40.09	40.09	40.09	40.09	39.97	-2.00%	-
Nov 24, 2025	40.91	40.91	40.91	40.91	40.79	3.41%	-
Nov 21, 2025	39.56	39.56	39.56	39.56	39.44	-1.44%	-
Nov 20, 2025	40.14	40.14	40.14	40.14	40.02	2.84%	-
Nov 19, 2025	39.03	39.03	39.03	39.03	38.92	1.38%	-
Nov 18, 2025	38.50	38.50	38.50	38.50	38.39	-2.28%	-
Nov 17, 2025	38.55	39.40	38.55	39.40	39.28	1.76%	640
Nov 14, 2025	38.29	38.72	38.29	38.72	38.61	-3.03%	177
Nov 13, 2025	39.93	39.93	39.93	39.93	39.81	0.18%	-
Nov 12, 2025	39.86	39.86	39.86	39.86	39.74	-1.02%	-
Nov 11, 2025	40.27	40.27	40.27	40.27	40.15	-6.35%	-
Nov 10, 2025	43.00	43.00	43.00	43.00	42.87	-5.06%	-
Nov 7, 2025	45.29	45.29	45.29	45.29	45.16	-6.41%	-
Nov 6, 2025	48.39	48.39	48.39	48.39	48.25	-2.30%	-
Nov 5, 2025	49.53	49.53	49.53	49.53	49.38	-1.02%	-
Nov 4, 2025	50.04	50.04	50.04	50.04	49.89	-2.57%	-
Nov 3, 2025	51.36	51.36	51.36	51.36	51.21	1.22%	-
Oct 31, 2025	50.74	50.74	50.74	50.74	50.59	0.16%	-
Oct 30, 2025	50.66	50.66	50.66	50.66	50.51	-1.63%	-
Oct 29, 2025	51.50	51.50	51.50	51.50	51.35	0.98%	-
Oct 28, 2025	51.00	51.00	51.00	51.00	50.85	-1.35%	-
Oct 27, 2025	51.70	51.70	51.70	51.70	51.55	0.82%	-