Tecnoglass Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	51.31	51.81	50.10	50.51	50.51	-2.40%	814,442
Dec 18, 2025	51.52	52.67	51.52	51.75	51.75	1.89%	233,100
Dec 17, 2025	52.01	52.44	50.70	50.79	50.79	-2.63%	406,172
Dec 16, 2025	53.04	53.51	52.00	52.16	52.16	-2.08%	423,606
Dec 15, 2025	53.21	53.54	52.70	53.27	53.27	0.11%	669,469
Dec 12, 2025	53.54	54.08	52.77	53.21	53.21	-0.52%	312,563
Dec 11, 2025	53.54	54.73	52.39	53.49	53.49	0.15%	572,714
Dec 10, 2025	51.34	53.48	51.11	53.41	53.41	3.41%	363,848
Dec 9, 2025	51.12	51.72	50.99	51.65	51.65	1.04%	337,797
Dec 8, 2025	51.67	51.99	51.03	51.12	51.12	-0.41%	436,714
Dec 5, 2025	51.01	51.71	50.45	51.33	51.33	-0.02%	367,354
Dec 4, 2025	50.66	51.60	50.63	51.34	51.34	0.88%	339,315
Dec 3, 2025	49.92	51.12	49.92	50.89	50.89	1.74%	290,275
Dec 2, 2025	50.33	51.01	48.53	50.02	50.02	-0.46%	545,797
Dec 1, 2025	49.13	50.61	49.03	50.25	50.25	0.94%	570,212
Nov 28, 2025	49.70	50.09	49.31	49.78	49.78	1.43%	287,941
Nov 26, 2025	47.84	49.68	47.84	49.08	49.08	1.51%	615,365
Nov 25, 2025	46.98	48.59	46.70	48.35	48.35	3.89%	539,239
Nov 24, 2025	46.75	47.68	46.41	46.54	46.54	-1.59%	561,034
Nov 21, 2025	46.09	48.31	46.09	47.29	47.29	3.01%	547,897
Nov 20, 2025	46.89	47.54	45.65	45.91	45.91	-0.80%	467,163
Nov 19, 2025	45.90	46.60	45.56	46.28	46.28	1.56%	381,740
Nov 18, 2025	44.98	45.96	44.26	45.57	45.57	0.95%	532,441
Nov 17, 2025	44.87	46.20	44.75	45.14	45.14	0.45%	536,567
Nov 14, 2025	44.63	45.18	44.51	44.94	44.94	0.07%	522,746
Nov 13, 2025	46.45	47.16	44.63	44.91	44.91	-3.52%	670,469
Nov 12, 2025	46.64	47.60	46.02	46.55	46.55	0.56%	764,326
Nov 11, 2025	47.28	47.55	46.11	46.29	46.29	-1.28%	824,367
Nov 10, 2025	50.38	50.43	46.88	46.89	46.89	-5.71%	565,106
Nov 7, 2025	51.15	51.70	49.38	49.73	49.73	-5.17%	756,354
Nov 6, 2025	54.66	55.13	52.01	52.44	52.44	-6.36%	569,988
Nov 5, 2025	57.07	57.53	55.69	56.00	56.00	-2.39%	617,188
Nov 4, 2025	58.00	58.09	56.16	57.37	57.37	-2.20%	295,528
Nov 3, 2025	59.30	59.69	58.44	58.66	58.66	-1.63%	206,712
Oct 31, 2025	58.52	59.94	58.21	59.63	59.63	1.46%	230,925
Oct 30, 2025	58.82	60.20	58.54	58.77	58.77	-1.04%	177,759
Oct 29, 2025	59.83	60.47	58.79	59.39	59.39	-1.41%	221,403
Oct 28, 2025	59.83	61.34	59.48	60.24	60.24	0.55%	265,332
Oct 27, 2025	60.26	60.90	59.50	59.91	59.91	-0.15%	272,953
Oct 24, 2025	60.37	60.79	59.50	60.00	60.00	0.44%	208,229
Oct 23, 2025	60.00	60.32	58.86	59.74	59.74	0.08%	194,558
Oct 22, 2025	60.59	61.35	59.66	59.69	59.69	-1.76%	535,037
Oct 21, 2025	59.27	61.59	58.60	60.76	60.76	2.57%	701,743
Oct 20, 2025	63.00	63.46	57.93	59.24	59.24	-5.37%	774,236
Oct 17, 2025	61.72	63.13	61.72	62.60	62.60	0.76%	230,877
Oct 16, 2025	63.20	63.20	61.72	62.13	62.13	-1.72%	210,550
Oct 15, 2025	64.92	65.33	63.21	63.22	63.22	-2.18%	259,298
Oct 14, 2025	62.39	64.86	62.39	64.63	64.63	2.28%	230,895
Oct 13, 2025	62.95	63.25	62.38	63.19	63.19	1.80%	245,323
Oct 10, 2025	64.45	65.14	61.91	62.07	62.07	-3.06%	361,237