Tecnoglass Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	43.82	43.82	43.82	43.82	43.82	2.10%	-
Dec 18, 2025	42.92	42.92	42.92	42.92	42.92	-2.94%	-
Dec 17, 2025	44.22	44.22	44.22	44.22	44.22	-1.45%	-
Dec 16, 2025	44.87	44.87	44.87	44.87	44.87	-0.33%	-
Dec 15, 2025	45.02	45.02	45.02	45.02	45.02	-0.42%	-
Dec 12, 2025	45.21	45.21	45.21	45.21	45.21	-0.22%	-
Dec 11, 2025	45.31	45.31	45.31	45.31	45.31	2.88%	-
Dec 10, 2025	44.04	44.04	44.04	44.04	44.04	1.50%	-
Dec 9, 2025	43.39	43.39	43.39	43.39	43.39	-2.05%	-
Dec 8, 2025	43.68	44.30	43.68	44.30	44.30	1.28%	206
Dec 5, 2025	43.74	43.74	43.74	43.74	43.74	0.97%	-
Dec 4, 2025	43.32	43.32	43.32	43.32	43.32	1.59%	-
Dec 3, 2025	42.64	42.64	42.64	42.64	42.64	-0.77%	-
Dec 2, 2025	42.97	42.97	42.97	42.97	42.97	1.20%	-
Dec 1, 2025	42.46	42.46	42.46	42.46	42.46	0.88%	-
Nov 28, 2025	42.09	42.09	42.09	42.09	42.09	0.12%	-
Nov 27, 2025	42.04	42.04	42.04	42.04	42.04	1.45%	-
Nov 26, 2025	41.44	41.44	41.44	41.44	41.44	3.37%	-
Nov 25, 2025	40.09	40.09	40.09	40.09	40.09	-2.00%	-
Nov 24, 2025	40.91	40.91	40.91	40.91	40.91	3.41%	-
Nov 21, 2025	39.56	39.56	39.56	39.56	39.56	-1.44%	-
Nov 20, 2025	40.14	40.14	40.14	40.14	40.14	2.84%	-
Nov 19, 2025	39.03	39.03	39.03	39.03	39.03	1.38%	-
Nov 18, 2025	38.50	38.50	38.50	38.50	38.50	-2.28%	-
Nov 17, 2025	38.55	39.40	38.55	39.40	39.40	1.76%	640
Nov 14, 2025	38.29	38.72	38.29	38.72	38.72	-3.03%	177
Nov 13, 2025	39.93	39.93	39.93	39.93	39.93	0.18%	-
Nov 12, 2025	39.86	39.86	39.86	39.86	39.86	-1.02%	-
Nov 11, 2025	40.27	40.27	40.27	40.27	40.27	-6.35%	-
Nov 10, 2025	43.00	43.00	43.00	43.00	43.00	-5.06%	-
Nov 7, 2025	45.29	45.29	45.29	45.29	45.29	-6.41%	-
Nov 6, 2025	48.39	48.39	48.39	48.39	48.39	-2.30%	-
Nov 5, 2025	49.53	49.53	49.53	49.53	49.53	-1.02%	-
Nov 4, 2025	50.04	50.04	50.04	50.04	50.04	-2.57%	-
Nov 3, 2025	51.36	51.36	51.36	51.36	51.36	1.22%	-
Oct 31, 2025	50.74	50.74	50.74	50.74	50.74	0.16%	-
Oct 30, 2025	50.66	50.66	50.66	50.66	50.66	-1.63%	-
Oct 29, 2025	51.50	51.50	51.50	51.50	51.50	0.98%	-
Oct 28, 2025	51.00	51.00	51.00	51.00	51.00	-1.35%	-
Oct 27, 2025	51.70	51.70	51.70	51.70	51.70	0.82%	-
Oct 24, 2025	51.28	51.28	51.28	51.28	51.28	0.23%	-
Oct 23, 2025	51.16	51.16	51.16	51.16	51.16	-1.62%	-
Oct 22, 2025	52.00	52.00	52.00	52.00	52.00	2.85%	-
Oct 21, 2025	50.56	50.56	50.56	50.56	50.56	-0.67%	-
Oct 20, 2025	53.46	53.46	50.90	50.90	50.90	-3.38%	74
Oct 17, 2025	52.18	52.68	52.18	52.68	52.68	-1.35%	100
Oct 16, 2025	53.84	53.84	53.40	53.40	53.40	-3.82%	124
Oct 15, 2025	55.52	55.52	55.52	55.52	55.52	3.47%	-
Oct 14, 2025	53.66	53.66	53.66	53.66	53.66	-0.37%	3
Oct 13, 2025	53.86	53.86	53.86	53.86	53.86	-2.21%	-