Tecnoglass Inc. (TGLS)
NYSE: TGLS · Real-Time Price · USD
75.50
-2.53 (-3.24%)
Aug 1, 2025, 4:00 PM - Market closed
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 76.76 | 77.04 | 74.98 | 75.50 | 75.50 | -3.24% | 432,405 |
| Jul 31, 2025 | 76.99 | 78.28 | 76.01 | 78.03 | 78.03 | 1.48% | 375,736 |
| Jul 30, 2025 | 77.90 | 77.90 | 75.97 | 76.89 | 76.89 | -0.26% | 191,820 |
| Jul 29, 2025 | 77.41 | 78.24 | 76.74 | 77.09 | 77.09 | 0.27% | 313,960 |
| Jul 28, 2025 | 77.51 | 77.79 | 75.78 | 76.88 | 76.88 | -0.45% | 294,437 |
| Jul 25, 2025 | 77.21 | 77.97 | 76.72 | 77.23 | 77.23 | 0.38% | 189,529 |
| Jul 24, 2025 | 78.68 | 79.11 | 76.31 | 76.94 | 76.94 | -2.88% | 249,193 |
| Jul 23, 2025 | 77.33 | 79.90 | 77.19 | 79.22 | 79.22 | 3.39% | 389,308 |
| Jul 22, 2025 | 75.11 | 77.50 | 74.99 | 76.62 | 76.62 | 2.71% | 238,770 |
| Jul 21, 2025 | 75.14 | 75.14 | 74.19 | 74.60 | 74.60 | -0.41% | 190,010 |
| Jul 18, 2025 | 75.71 | 75.71 | 74.74 | 74.91 | 74.91 | -0.53% | 167,279 |
| Jul 17, 2025 | 74.61 | 75.96 | 74.61 | 75.31 | 75.31 | 1.26% | 152,779 |
| Jul 16, 2025 | 74.25 | 74.55 | 73.10 | 74.37 | 74.37 | 0.73% | 185,975 |
| Jul 15, 2025 | 75.46 | 75.46 | 72.75 | 73.83 | 73.83 | -2.00% | 389,699 |
| Jul 14, 2025 | 74.35 | 75.34 | 74.00 | 75.34 | 75.34 | 1.20% | 219,457 |
| Jul 11, 2025 | 76.13 | 76.55 | 74.11 | 74.45 | 74.45 | -3.09% | 211,419 |
| Jul 10, 2025 | 76.68 | 77.98 | 76.65 | 76.82 | 76.82 | -0.07% | 207,745 |
| Jul 9, 2025 | 75.97 | 76.91 | 74.53 | 76.87 | 76.87 | 2.17% | 201,874 |
| Jul 8, 2025 | 77.06 | 77.13 | 75.15 | 75.24 | 75.24 | -1.72% | 335,099 |
| Jul 7, 2025 | 77.26 | 78.20 | 75.57 | 76.56 | 76.56 | -1.90% | 594,575 |
| Jul 3, 2025 | 77.21 | 78.48 | 77.07 | 78.04 | 78.04 | 2.00% | 108,640 |
| Jul 2, 2025 | 75.83 | 76.94 | 75.83 | 76.51 | 76.51 | 0.71% | 288,612 |
| Jul 1, 2025 | 76.74 | 78.35 | 75.55 | 75.97 | 75.97 | -1.80% | 410,420 |
| Jun 30, 2025 | 78.27 | 78.98 | 76.10 | 77.36 | 77.36 | -0.69% | 398,122 |
| Jun 27, 2025 | 76.76 | 79.11 | 76.14 | 77.90 | 77.75 | 2.35% | 718,185 |
| Jun 26, 2025 | 75.34 | 76.30 | 74.73 | 76.11 | 75.96 | 1.87% | 238,207 |
| Jun 25, 2025 | 75.70 | 75.70 | 74.51 | 74.71 | 74.57 | -1.23% | 198,665 |
| Jun 24, 2025 | 75.50 | 75.97 | 74.10 | 75.64 | 75.49 | 1.72% | 257,102 |
| Jun 23, 2025 | 73.24 | 74.96 | 72.16 | 74.36 | 74.22 | 1.21% | 469,057 |
| Jun 20, 2025 | 75.20 | 75.20 | 72.79 | 73.47 | 73.33 | -2.33% | 668,094 |
| Jun 18, 2025 | 77.44 | 78.16 | 75.19 | 75.22 | 75.07 | -2.62% | 253,530 |
| Jun 17, 2025 | 78.55 | 79.24 | 77.20 | 77.24 | 77.09 | -2.10% | 490,255 |
| Jun 16, 2025 | 83.41 | 83.85 | 78.65 | 78.90 | 78.75 | -4.27% | 524,640 |
| Jun 13, 2025 | 83.78 | 84.47 | 81.61 | 82.42 | 82.26 | -3.83% | 266,064 |
| Jun 12, 2025 | 86.39 | 87.00 | 85.44 | 85.70 | 85.53 | -1.20% | 192,548 |
| Jun 11, 2025 | 88.73 | 89.26 | 86.65 | 86.74 | 86.57 | -1.49% | 178,262 |
| Jun 10, 2025 | 89.27 | 89.66 | 87.50 | 88.05 | 87.88 | -0.12% | 246,552 |
| Jun 9, 2025 | 88.87 | 89.25 | 87.70 | 88.16 | 87.99 | -0.29% | 259,110 |
| Jun 6, 2025 | 89.00 | 90.34 | 87.59 | 88.42 | 88.25 | 0.63% | 331,800 |
| Jun 5, 2025 | 86.00 | 88.14 | 85.12 | 87.87 | 87.70 | 2.92% | 453,479 |
| Jun 4, 2025 | 85.56 | 86.43 | 84.72 | 85.38 | 85.22 | -0.21% | 197,377 |
| Jun 3, 2025 | 85.34 | 86.14 | 84.59 | 85.56 | 85.39 | 0.96% | 280,846 |
| Jun 2, 2025 | 85.93 | 85.93 | 83.06 | 84.75 | 84.59 | -1.03% | 290,338 |
| May 30, 2025 | 85.81 | 86.10 | 84.72 | 85.63 | 85.46 | -0.44% | 238,851 |
| May 29, 2025 | 87.29 | 87.29 | 84.94 | 86.01 | 85.84 | -0.50% | 259,167 |
| May 28, 2025 | 87.16 | 88.14 | 86.28 | 86.44 | 86.27 | -1.50% | 274,078 |
| May 27, 2025 | 85.53 | 88.05 | 85.22 | 87.76 | 87.59 | 4.31% | 416,446 |
| May 23, 2025 | 83.00 | 85.50 | 82.66 | 84.13 | 83.97 | -0.68% | 314,346 |
| May 22, 2025 | 84.91 | 85.19 | 83.74 | 84.71 | 84.55 | -0.22% | 377,540 |
| May 21, 2025 | 85.28 | 85.94 | 84.28 | 84.90 | 84.74 | -1.05% | 386,206 |