Tecnoglass Inc. (TGLS)
NYSE: TGLS · Real-Time Price · USD
76.13
-0.69 (-0.90%)
Jul 11, 2025, 9:30 AM - Market open
Tecnoglass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 86.37 | 86.68 | 85.65 | 85.80 | 85.63 | -0.97% | 273,568 |
| May 19, 2025 | 85.70 | 86.99 | 84.54 | 86.64 | 86.47 | 0.52% | 309,959 |
| May 16, 2025 | 84.78 | 86.68 | 84.62 | 86.19 | 86.02 | 2.12% | 408,052 |
| May 15, 2025 | 83.83 | 85.00 | 83.18 | 84.40 | 84.24 | 0.01% | 477,486 |
| May 14, 2025 | 83.55 | 85.00 | 80.29 | 84.39 | 84.23 | -3.55% | 946,187 |
| May 13, 2025 | 87.23 | 89.36 | 86.76 | 87.50 | 87.33 | 0.85% | 617,702 |
| May 12, 2025 | 85.91 | 87.85 | 84.48 | 86.76 | 86.59 | 5.13% | 1,035,172 |
| May 9, 2025 | 81.61 | 82.99 | 81.31 | 82.53 | 82.37 | 0.65% | 513,305 |
| May 8, 2025 | 75.72 | 82.14 | 72.16 | 82.00 | 81.84 | 15.79% | 937,856 |
| May 7, 2025 | 72.04 | 72.09 | 70.66 | 70.82 | 70.68 | -0.88% | 475,622 |
| May 6, 2025 | 72.59 | 73.37 | 71.33 | 71.45 | 71.31 | -3.77% | 227,668 |
| May 5, 2025 | 73.76 | 74.64 | 73.12 | 74.25 | 74.11 | -0.19% | 232,868 |
| May 2, 2025 | 72.59 | 75.60 | 72.59 | 74.39 | 74.25 | 3.62% | 254,308 |
| May 1, 2025 | 71.89 | 72.92 | 71.20 | 71.79 | 71.65 | 0.73% | 201,992 |
| Apr 30, 2025 | 70.09 | 71.45 | 68.79 | 71.27 | 71.13 | 0.38% | 270,740 |
| Apr 29, 2025 | 71.43 | 72.05 | 70.77 | 71.00 | 70.86 | -1.11% | 202,047 |