Tecnoglass Inc. (TGLS)
NYSE: TGLS · Real-Time Price · USD
69.24
-1.75 (-2.47%)
Feb 21, 2025, 4:00 PM EST - Market closed
Tecnoglass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 72.49 | 72.49 | 69.13 | 69.24 | 69.24 | -2.47% | 339,771 |
| Feb 20, 2025 | 72.07 | 72.41 | 70.42 | 70.99 | 70.99 | -2.07% | 399,516 |
| Feb 19, 2025 | 74.26 | 74.26 | 71.58 | 72.49 | 72.49 | -3.48% | 313,936 |
| Feb 18, 2025 | 75.91 | 76.54 | 74.39 | 75.10 | 75.10 | -0.90% | 142,309 |
| Feb 14, 2025 | 74.42 | 75.95 | 74.31 | 75.78 | 75.78 | 2.35% | 126,818 |
| Feb 13, 2025 | 73.89 | 74.59 | 73.12 | 74.04 | 74.04 | 0.49% | 162,421 |
| Feb 12, 2025 | 75.58 | 75.58 | 73.55 | 73.68 | 73.68 | -4.44% | 277,868 |
| Feb 11, 2025 | 77.60 | 77.69 | 75.93 | 77.10 | 77.10 | -1.27% | 230,244 |
| Feb 10, 2025 | 78.55 | 78.67 | 77.29 | 78.09 | 78.09 | 0.77% | 124,273 |
| Feb 7, 2025 | 78.50 | 78.54 | 76.14 | 77.49 | 77.49 | -1.20% | 209,331 |
| Feb 6, 2025 | 77.79 | 78.78 | 76.90 | 78.43 | 78.43 | 1.80% | 171,093 |
| Feb 5, 2025 | 77.10 | 77.91 | 75.93 | 77.04 | 77.04 | 1.69% | 218,300 |
| Feb 4, 2025 | 75.64 | 76.73 | 75.02 | 75.76 | 75.76 | 0.74% | 198,695 |
| Feb 3, 2025 | 73.80 | 76.51 | 73.13 | 75.20 | 75.20 | -1.05% | 356,547 |
| Jan 31, 2025 | 77.96 | 77.96 | 75.36 | 76.00 | 76.00 | -2.14% | 349,721 |
| Jan 30, 2025 | 78.34 | 79.15 | 76.86 | 77.66 | 77.66 | 0.14% | 243,475 |
| Jan 29, 2025 | 78.39 | 79.81 | 77.55 | 77.55 | 77.55 | -0.95% | 161,155 |
| Jan 28, 2025 | 79.20 | 79.20 | 76.68 | 78.29 | 78.29 | -0.77% | 256,168 |
| Jan 27, 2025 | 82.04 | 82.04 | 74.16 | 78.90 | 78.90 | -6.59% | 859,812 |
| Jan 24, 2025 | 86.06 | 86.18 | 84.28 | 84.47 | 84.47 | -1.90% | 346,498 |
| Jan 23, 2025 | 85.66 | 86.73 | 85.45 | 86.11 | 86.11 | -0.17% | 224,320 |
| Jan 22, 2025 | 86.00 | 86.99 | 85.01 | 86.26 | 86.26 | 0.30% | 226,707 |
| Jan 21, 2025 | 85.00 | 86.35 | 84.38 | 86.00 | 86.00 | 2.32% | 211,817 |
| Jan 17, 2025 | 82.76 | 84.59 | 82.59 | 84.05 | 84.05 | 3.41% | 287,829 |
| Jan 16, 2025 | 80.90 | 81.99 | 80.90 | 81.28 | 81.28 | 0.66% | 174,023 |
| Jan 15, 2025 | 80.72 | 81.79 | 79.52 | 80.75 | 80.75 | 3.93% | 270,532 |
| Jan 14, 2025 | 76.55 | 78.99 | 76.48 | 77.70 | 77.70 | 3.63% | 217,231 |
| Jan 13, 2025 | 73.52 | 75.88 | 73.40 | 74.98 | 74.98 | 0.94% | 342,221 |
| Jan 10, 2025 | 73.88 | 74.73 | 73.41 | 74.28 | 74.28 | -0.23% | 128,275 |
| Jan 8, 2025 | 74.09 | 74.61 | 73.15 | 74.45 | 74.45 | -0.21% | 236,831 |
| Jan 7, 2025 | 76.86 | 77.53 | 72.94 | 74.61 | 74.61 | -4.14% | 371,592 |
| Jan 6, 2025 | 76.57 | 78.03 | 76.16 | 77.83 | 77.83 | 1.82% | 203,673 |
| Jan 3, 2025 | 79.27 | 80.44 | 74.94 | 76.44 | 76.44 | -3.11% | 358,957 |
| Jan 2, 2025 | 79.92 | 80.18 | 78.65 | 78.89 | 78.89 | -0.54% | 258,507 |
| Dec 31, 2024 | 81.13 | 81.22 | 79.23 | 79.32 | 79.32 | -1.69% | 449,768 |
| Dec 30, 2024 | 80.96 | 82.39 | 80.08 | 80.68 | 80.53 | -1.66% | 801,791 |
| Dec 27, 2024 | 82.02 | 82.90 | 81.15 | 82.04 | 81.89 | -0.65% | 247,614 |
| Dec 26, 2024 | 81.33 | 82.58 | 81.15 | 82.58 | 82.42 | 1.05% | 208,598 |
| Dec 24, 2024 | 80.45 | 81.87 | 79.92 | 81.72 | 81.57 | 2.28% | 121,875 |
| Dec 23, 2024 | 79.68 | 80.07 | 79.12 | 79.90 | 79.75 | -0.20% | 153,391 |
| Dec 20, 2024 | 78.63 | 82.89 | 78.01 | 80.06 | 79.91 | 0.96% | 445,347 |
| Dec 19, 2024 | 79.41 | 80.95 | 78.30 | 79.30 | 79.15 | 0.66% | 232,900 |
| Dec 18, 2024 | 82.07 | 83.48 | 78.02 | 78.78 | 78.63 | -3.03% | 321,778 |
| Dec 17, 2024 | 83.93 | 84.13 | 80.24 | 81.24 | 81.09 | -3.93% | 212,580 |
| Dec 16, 2024 | 83.91 | 85.83 | 83.88 | 84.56 | 84.40 | 1.00% | 244,903 |
| Dec 13, 2024 | 84.26 | 84.80 | 83.39 | 83.72 | 83.56 | -1.08% | 271,332 |
| Dec 12, 2024 | 85.00 | 85.68 | 84.43 | 84.63 | 84.47 | -1.04% | 258,931 |
| Dec 11, 2024 | 83.84 | 86.08 | 83.37 | 85.52 | 85.36 | 4.75% | 363,814 |
| Dec 10, 2024 | 81.86 | 83.10 | 81.40 | 81.64 | 81.49 | -1.15% | 251,188 |
| Dec 9, 2024 | 83.65 | 84.18 | 82.35 | 82.59 | 82.43 | -0.79% | 186,151 |
| Dec 6, 2024 | 83.06 | 83.61 | 82.49 | 83.25 | 83.09 | 1.30% | 141,607 |
| Dec 5, 2024 | 81.63 | 83.75 | 81.14 | 82.18 | 82.03 | 0.55% | 167,812 |
| Dec 4, 2024 | 81.84 | 82.49 | 81.12 | 81.73 | 81.58 | -0.13% | 197,605 |
| Dec 3, 2024 | 79.89 | 81.93 | 78.82 | 81.84 | 81.69 | 2.36% | 253,933 |
| Dec 2, 2024 | 80.38 | 81.03 | 79.27 | 79.95 | 79.80 | -1.36% | 219,268 |
| Nov 29, 2024 | 81.01 | 82.52 | 79.86 | 81.05 | 80.90 | 1.74% | 170,571 |
| Nov 27, 2024 | 79.43 | 79.91 | 78.53 | 79.66 | 79.51 | 0.91% | 207,658 |
| Nov 26, 2024 | 80.37 | 80.90 | 78.56 | 78.94 | 78.79 | -3.00% | 255,156 |
| Nov 25, 2024 | 80.47 | 82.68 | 79.78 | 81.38 | 81.23 | 2.57% | 271,628 |
| Nov 22, 2024 | 78.17 | 79.80 | 77.33 | 79.34 | 79.19 | 1.94% | 212,179 |
| Nov 21, 2024 | 75.76 | 78.24 | 75.33 | 77.83 | 77.68 | 3.29% | 374,607 |
| Nov 20, 2024 | 75.29 | 75.84 | 74.15 | 75.35 | 75.21 | 0.16% | 277,347 |
| Nov 19, 2024 | 72.95 | 75.28 | 72.95 | 75.23 | 75.09 | 1.87% | 339,921 |
| Nov 18, 2024 | 73.04 | 74.50 | 72.30 | 73.85 | 73.71 | 0.93% | 246,876 |
| Nov 15, 2024 | 73.91 | 74.34 | 72.38 | 73.17 | 73.03 | -1.04% | 258,577 |
| Nov 14, 2024 | 74.00 | 75.30 | 73.22 | 73.94 | 73.80 | 0.15% | 323,324 |
| Nov 13, 2024 | 74.05 | 74.98 | 73.18 | 73.83 | 73.69 | -0.15% | 459,362 |
| Nov 12, 2024 | 73.00 | 74.05 | 70.24 | 73.94 | 73.80 | -6.84% | 1,067,046 |
| Nov 11, 2024 | 77.25 | 79.64 | 76.86 | 79.37 | 79.22 | 4.43% | 234,072 |
| Nov 8, 2024 | 71.89 | 76.31 | 70.91 | 76.00 | 75.86 | 7.95% | 374,272 |
| Nov 7, 2024 | 71.05 | 73.48 | 67.18 | 70.40 | 70.27 | 0.21% | 621,401 |
| Nov 6, 2024 | 71.68 | 72.72 | 69.60 | 70.25 | 70.12 | -0.01% | 510,315 |
| Nov 5, 2024 | 69.29 | 70.35 | 69.23 | 70.26 | 70.13 | 0.88% | 229,988 |
| Nov 4, 2024 | 68.94 | 71.22 | 68.92 | 69.65 | 69.52 | 1.68% | 230,428 |
| Nov 1, 2024 | 68.80 | 69.02 | 67.67 | 68.50 | 68.37 | -0.04% | 257,023 |
| Oct 31, 2024 | 69.55 | 69.92 | 68.53 | 68.53 | 68.40 | -2.04% | 192,785 |
| Oct 30, 2024 | 68.69 | 70.23 | 68.39 | 69.96 | 69.83 | 1.39% | 200,620 |
| Oct 29, 2024 | 68.91 | 70.10 | 68.39 | 69.00 | 68.87 | -1.32% | 155,738 |
| Oct 28, 2024 | 70.00 | 70.85 | 69.64 | 69.92 | 69.79 | 0.26% | 169,860 |
| Oct 25, 2024 | 70.50 | 70.89 | 69.61 | 69.74 | 69.61 | -0.09% | 105,189 |
| Oct 24, 2024 | 69.20 | 70.06 | 69.20 | 69.80 | 69.67 | 0.95% | 163,348 |
| Oct 23, 2024 | 68.69 | 70.00 | 68.01 | 69.14 | 69.01 | 0.63% | 336,484 |
| Oct 22, 2024 | 73.20 | 73.69 | 68.58 | 68.71 | 68.58 | -9.20% | 584,002 |
| Oct 21, 2024 | 80.51 | 80.51 | 75.34 | 75.67 | 75.53 | -3.11% | 362,844 |
| Oct 18, 2024 | 77.72 | 78.82 | 76.83 | 78.10 | 77.95 | 1.27% | 186,450 |
| Oct 17, 2024 | 76.86 | 78.00 | 75.16 | 77.12 | 76.97 | 1.00% | 298,857 |
| Oct 16, 2024 | 76.51 | 77.85 | 75.67 | 76.36 | 76.22 | 1.14% | 217,190 |
| Oct 15, 2024 | 75.83 | 77.02 | 75.07 | 75.50 | 75.36 | -0.38% | 277,144 |
| Oct 14, 2024 | 74.74 | 76.25 | 74.74 | 75.79 | 75.65 | 1.51% | 254,545 |
| Oct 11, 2024 | 72.85 | 75.07 | 72.75 | 74.66 | 74.52 | 2.89% | 301,814 |
| Oct 10, 2024 | 73.21 | 73.58 | 71.02 | 72.56 | 72.42 | -0.14% | 301,515 |
| Oct 9, 2024 | 72.61 | 72.85 | 71.66 | 72.66 | 72.52 | 0.92% | 292,852 |
| Oct 8, 2024 | 69.53 | 72.60 | 69.36 | 72.00 | 71.86 | 4.17% | 391,413 |
| Oct 7, 2024 | 69.05 | 70.43 | 68.52 | 69.12 | 68.99 | -0.78% | 322,359 |
| Oct 4, 2024 | 71.01 | 71.01 | 68.63 | 69.66 | 69.53 | 0.07% | 224,331 |
| Oct 3, 2024 | 69.21 | 70.35 | 68.68 | 69.61 | 69.48 | 0.16% | 347,717 |
| Oct 2, 2024 | 68.40 | 70.21 | 67.39 | 69.50 | 69.37 | 1.11% | 198,682 |
| Oct 1, 2024 | 68.93 | 69.10 | 67.24 | 68.74 | 68.61 | 0.12% | 115,602 |
| Sep 30, 2024 | 68.70 | 69.37 | 68.16 | 68.66 | 68.53 | -0.41% | 181,735 |
| Sep 27, 2024 | 68.17 | 69.22 | 67.59 | 68.94 | 68.70 | 1.88% | 202,436 |