Tecnoglass Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	51.79	54.20	51.34	53.73	53.73	4.88%	406,283
Jan 8, 2026	47.52	52.30	47.52	51.23	51.23	6.86%	402,765
Jan 7, 2026	50.87	50.94	46.64	47.94	47.94	-5.57%	483,905
Jan 6, 2026	51.42	51.64	49.44	50.77	50.77	-2.35%	487,535
Jan 5, 2026	51.67	53.69	51.67	51.99	51.99	-0.10%	238,787
Jan 2, 2026	50.58	52.40	50.39	52.04	52.04	3.42%	290,968
Dec 31, 2025	51.41	51.50	50.25	50.32	50.32	-2.39%	237,091
Dec 30, 2025	51.34	52.02	51.34	51.55	51.40	-0.10%	164,301
Dec 29, 2025	51.43	51.92	51.15	51.60	51.45	0.45%	194,892
Dec 26, 2025	51.55	52.11	51.03	51.37	51.22	-0.96%	209,837
Dec 24, 2025	51.50	51.90	51.23	51.87	51.72	1.21%	115,508
Dec 23, 2025	50.64	51.74	50.42	51.25	51.10	0.61%	299,773
Dec 22, 2025	50.60	51.81	50.16	50.94	50.79	0.85%	247,838
Dec 19, 2025	51.31	51.81	50.10	50.51	50.36	-2.40%	856,176
Dec 18, 2025	51.52	52.67	51.52	51.75	51.60	1.89%	233,100
Dec 17, 2025	52.01	52.44	50.70	50.79	50.64	-2.63%	406,172
Dec 16, 2025	53.04	53.51	52.00	52.16	52.01	-2.08%	423,606
Dec 15, 2025	53.21	53.54	52.70	53.27	53.11	0.11%	669,469
Dec 12, 2025	53.54	54.08	52.77	53.21	53.06	-0.52%	312,563
Dec 11, 2025	53.54	54.73	52.39	53.49	53.33	0.15%	572,714
Dec 10, 2025	51.34	53.48	51.11	53.41	53.25	3.41%	363,848
Dec 9, 2025	51.12	51.72	50.99	51.65	51.50	1.04%	337,797
Dec 8, 2025	51.67	51.99	51.03	51.12	50.97	-0.41%	436,714
Dec 5, 2025	51.01	51.71	50.45	51.33	51.18	-0.02%	367,354
Dec 4, 2025	50.66	51.60	50.63	51.34	51.19	0.88%	339,315
Dec 3, 2025	49.92	51.12	49.92	50.89	50.74	1.74%	290,275
Dec 2, 2025	50.33	51.01	48.53	50.02	49.87	-0.46%	545,797
Dec 1, 2025	49.13	50.61	49.03	50.25	50.10	0.94%	570,212
Nov 28, 2025	49.70	50.09	49.31	49.78	49.64	1.43%	287,941
Nov 26, 2025	47.84	49.68	47.84	49.08	48.94	1.51%	615,365
Nov 25, 2025	46.98	48.59	46.70	48.35	48.21	3.89%	539,239
Nov 24, 2025	46.75	47.68	46.41	46.54	46.40	-1.59%	561,034
Nov 21, 2025	46.09	48.31	46.09	47.29	47.15	3.01%	547,897
Nov 20, 2025	46.89	47.54	45.65	45.91	45.78	-0.80%	467,163
Nov 19, 2025	45.90	46.60	45.56	46.28	46.15	1.56%	381,740
Nov 18, 2025	44.98	45.96	44.26	45.57	45.44	0.95%	532,441
Nov 17, 2025	44.87	46.20	44.75	45.14	45.01	0.45%	536,567
Nov 14, 2025	44.63	45.18	44.51	44.94	44.81	0.07%	522,746
Nov 13, 2025	46.45	47.16	44.63	44.91	44.78	-3.52%	670,469
Nov 12, 2025	46.64	47.60	46.02	46.55	46.41	0.56%	764,326
Nov 11, 2025	47.28	47.55	46.11	46.29	46.16	-1.28%	824,367
Nov 10, 2025	50.38	50.43	46.88	46.89	46.75	-5.71%	565,106
Nov 7, 2025	51.15	51.70	49.38	49.73	49.59	-5.17%	756,354
Nov 6, 2025	54.66	55.13	52.01	52.44	52.29	-6.36%	569,988
Nov 5, 2025	57.07	57.53	55.69	56.00	55.84	-2.39%	617,188
Nov 4, 2025	58.00	58.09	56.16	57.37	57.20	-2.20%	295,528
Nov 3, 2025	59.30	59.69	58.44	58.66	58.49	-1.63%	206,712
Oct 31, 2025	58.52	59.94	58.21	59.63	59.46	1.46%	230,925
Oct 30, 2025	58.82	60.20	58.54	58.77	58.60	-1.04%	177,759
Oct 29, 2025	59.83	60.47	58.79	59.39	59.22	-1.41%	221,403