Tecnoglass Inc. (TGLS)
NYSE: TGLS · Real-Time Price · USD
67.98
+0.17 (0.25%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Tecnoglass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 67.66 | 68.81 | 67.52 | 67.88 | 67.88 | 0.10% | 258,139 |
| Apr 16, 2025 | 68.33 | 68.65 | 66.49 | 67.81 | 67.81 | -1.04% | 233,079 |
| Apr 15, 2025 | 71.06 | 71.88 | 66.79 | 68.52 | 68.52 | -4.50% | 390,092 |
| Apr 14, 2025 | 72.77 | 73.44 | 71.52 | 71.75 | 71.75 | 0.62% | 304,367 |
| Apr 11, 2025 | 68.18 | 71.34 | 67.64 | 71.31 | 71.31 | 3.33% | 329,389 |
| Apr 10, 2025 | 67.52 | 70.40 | 66.37 | 69.01 | 69.01 | -0.79% | 599,358 |
| Apr 9, 2025 | 62.28 | 70.97 | 62.04 | 69.56 | 69.56 | 10.94% | 587,730 |
| Apr 8, 2025 | 66.58 | 67.16 | 62.18 | 62.70 | 62.70 | -2.85% | 426,743 |
| Apr 7, 2025 | 60.99 | 67.75 | 60.25 | 64.54 | 64.54 | -0.34% | 443,549 |
| Apr 4, 2025 | 65.52 | 66.04 | 63.14 | 64.76 | 64.76 | -5.84% | 556,232 |
| Apr 3, 2025 | 71.29 | 71.29 | 67.23 | 68.78 | 68.78 | -7.67% | 365,744 |
| Apr 2, 2025 | 70.80 | 74.68 | 70.36 | 74.49 | 74.49 | 3.56% | 227,869 |
| Apr 1, 2025 | 71.46 | 71.95 | 70.28 | 71.93 | 71.93 | 0.53% | 207,941 |
| Mar 31, 2025 | 69.46 | 71.84 | 68.76 | 71.55 | 71.55 | 1.20% | 452,657 |
| Mar 28, 2025 | 71.24 | 71.36 | 69.91 | 70.70 | 70.55 | -1.72% | 247,046 |
| Mar 27, 2025 | 72.97 | 72.97 | 71.05 | 71.94 | 71.79 | -1.07% | 155,457 |
| Mar 26, 2025 | 74.22 | 74.58 | 72.45 | 72.72 | 72.57 | -1.65% | 159,026 |
| Mar 25, 2025 | 74.23 | 75.00 | 73.69 | 73.94 | 73.79 | -0.42% | 254,882 |
| Mar 24, 2025 | 72.66 | 74.26 | 72.01 | 74.25 | 74.10 | 3.48% | 239,753 |
| Mar 21, 2025 | 71.83 | 72.21 | 70.70 | 71.75 | 71.60 | -1.39% | 2,563,641 |
| Mar 20, 2025 | 71.54 | 73.65 | 71.54 | 72.76 | 72.61 | 0.79% | 516,800 |
| Mar 19, 2025 | 70.14 | 73.02 | 70.14 | 72.19 | 72.04 | 3.34% | 409,030 |
| Mar 18, 2025 | 69.80 | 71.02 | 69.02 | 69.86 | 69.71 | -0.88% | 336,349 |
| Mar 17, 2025 | 69.63 | 72.43 | 68.90 | 70.48 | 70.33 | 3.30% | 581,366 |
| Mar 14, 2025 | 67.75 | 68.47 | 67.45 | 68.23 | 68.09 | 2.74% | 362,334 |
| Mar 13, 2025 | 67.64 | 68.44 | 65.82 | 66.41 | 66.27 | -2.19% | 475,051 |
| Mar 12, 2025 | 66.11 | 67.94 | 64.80 | 67.90 | 67.76 | 4.93% | 357,317 |
| Mar 11, 2025 | 65.13 | 65.62 | 63.72 | 64.71 | 64.58 | -0.28% | 431,733 |
| Mar 10, 2025 | 64.48 | 66.07 | 63.87 | 64.89 | 64.75 | -1.59% | 518,715 |
| Mar 7, 2025 | 66.37 | 67.08 | 63.80 | 65.94 | 65.80 | -0.77% | 602,984 |
| Mar 6, 2025 | 67.70 | 67.71 | 65.73 | 66.45 | 66.31 | -3.49% | 538,087 |
| Mar 5, 2025 | 69.76 | 70.80 | 68.75 | 68.85 | 68.71 | -0.46% | 316,399 |
| Mar 4, 2025 | 69.56 | 70.00 | 68.52 | 69.17 | 69.03 | -2.99% | 645,882 |
| Mar 3, 2025 | 73.56 | 74.82 | 70.74 | 71.30 | 71.15 | -3.20% | 357,950 |
| Feb 28, 2025 | 75.66 | 75.66 | 72.62 | 73.66 | 73.51 | -3.45% | 390,098 |
| Feb 27, 2025 | 72.91 | 78.40 | 72.91 | 76.29 | 76.13 | 9.02% | 632,837 |
| Feb 26, 2025 | 70.19 | 72.81 | 69.10 | 69.98 | 69.83 | 1.82% | 508,625 |
| Feb 25, 2025 | 68.66 | 69.37 | 67.41 | 68.73 | 68.59 | 0.04% | 362,991 |
| Feb 24, 2025 | 69.02 | 69.78 | 66.41 | 68.70 | 68.56 | -0.78% | 515,400 |
| Feb 21, 2025 | 72.49 | 72.49 | 69.13 | 69.24 | 69.10 | -2.47% | 339,779 |
| Feb 20, 2025 | 72.07 | 72.41 | 70.42 | 70.99 | 70.84 | -2.07% | 399,516 |
| Feb 19, 2025 | 74.26 | 74.26 | 71.58 | 72.49 | 72.34 | -3.48% | 313,936 |
| Feb 18, 2025 | 75.91 | 76.54 | 74.39 | 75.10 | 74.94 | -0.90% | 142,309 |
| Feb 14, 2025 | 74.42 | 75.95 | 74.31 | 75.78 | 75.62 | 2.35% | 126,818 |
| Feb 13, 2025 | 73.89 | 74.59 | 73.12 | 74.04 | 73.89 | 0.49% | 162,421 |
| Feb 12, 2025 | 75.58 | 75.58 | 73.55 | 73.68 | 73.53 | -4.44% | 277,868 |
| Feb 11, 2025 | 77.60 | 77.69 | 75.93 | 77.10 | 76.94 | -1.27% | 230,244 |
| Feb 10, 2025 | 78.55 | 78.67 | 77.29 | 78.09 | 77.93 | 0.77% | 124,273 |
| Feb 7, 2025 | 78.50 | 78.54 | 76.14 | 77.49 | 77.33 | -1.20% | 209,331 |
| Feb 6, 2025 | 77.79 | 78.78 | 76.90 | 78.43 | 78.27 | 1.80% | 171,093 |