Tecnoglass Inc. (TGLS)
NYSE: TGLS · Real-Time Price · USD
75.81
+0.46 (0.61%)
Nov 21, 2024, 10:59 AM EST - Market open

Tecnoglass Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202475.2975.8474.1575.3575.350.16%277,347
Nov 19, 202472.9575.2872.9575.2375.231.87%339,921
Nov 18, 202473.0474.5072.3073.8573.850.93%246,876
Nov 15, 202473.9174.3472.3873.1773.17-1.04%258,577
Nov 14, 202474.0075.3073.2273.9473.940.15%323,324
Nov 13, 202474.0574.9873.1873.8373.83-0.15%459,362
Nov 12, 202473.0074.0570.2473.9473.94-6.84%1,067,046
Nov 11, 202477.2579.6476.8679.3779.374.43%234,072
Nov 8, 202471.8976.3170.9176.0076.007.95%374,272
Nov 7, 202471.0573.4867.1870.4070.400.21%621,401
Nov 6, 202471.6872.7269.6070.2570.25-0.01%510,315
Nov 5, 202469.2970.3569.2370.2670.260.88%229,988
Nov 4, 202468.9471.2268.9269.6569.651.68%230,428
Nov 1, 202468.8069.0267.6768.5068.50-0.04%257,023
Oct 31, 202469.5569.9268.5368.5368.53-2.04%192,785
Oct 30, 202468.6970.2368.3969.9669.961.39%200,620
Oct 29, 202468.9170.1068.3969.0069.00-1.32%155,738
Oct 28, 202470.0070.8569.6469.9269.920.26%169,860
Oct 25, 202470.5070.8969.6169.7469.74-0.09%105,189
Oct 24, 202469.2070.0669.2069.8069.800.95%163,348
Oct 23, 202468.6970.0068.0169.1469.140.63%336,484
Oct 22, 202473.2073.6968.5868.7168.71-9.20%584,002
Oct 21, 202480.5180.5175.3475.6775.67-3.11%362,844
Oct 18, 202477.7278.8276.8378.1078.101.27%186,450
Oct 17, 202476.8678.0075.1677.1277.121.00%298,857
Oct 16, 202476.5177.8575.6776.3676.361.14%217,190
Oct 15, 202475.8377.0275.0775.5075.50-0.38%277,144
Oct 14, 202474.7476.2574.7475.7975.791.51%254,545
Oct 11, 202472.8575.0772.7574.6674.662.89%301,814
Oct 10, 202473.2173.5871.0272.5672.56-0.14%301,515
Oct 9, 202472.6172.8571.6672.6672.660.92%292,852
Oct 8, 202469.5372.6069.3672.0072.004.17%391,413
Oct 7, 202469.0570.4368.5269.1269.12-0.78%322,359
Oct 4, 202471.0171.0168.6369.6669.660.07%224,331
Oct 3, 202469.2170.3568.6869.6169.610.16%347,717
Oct 2, 202468.4070.2167.3969.5069.501.11%198,682
Oct 1, 202468.9369.1067.2468.7468.740.12%115,602
Sep 30, 202468.7069.3768.1668.6668.66-0.41%181,735
Sep 27, 202468.1769.2267.5968.9468.831.88%202,436
Sep 26, 202467.9168.7267.2867.6767.561.47%142,402
Sep 25, 202466.7368.1266.4166.6966.58-0.10%128,199
Sep 24, 202466.6767.1265.6066.7666.65-0.24%151,178
Sep 23, 202467.0567.9865.3666.9266.81-2.52%334,275
Sep 20, 202468.9269.5568.4368.6568.54-0.36%362,472
Sep 19, 202469.0469.7967.8868.9068.792.85%377,620
Sep 18, 202467.8268.9566.6066.9966.88-0.86%328,205
Sep 17, 202467.1568.6766.3967.5767.461.18%466,065
Sep 16, 202466.9467.3465.0666.7866.67-0.07%263,224
Sep 13, 202464.8868.0064.8766.8366.723.79%694,155
Sep 12, 202460.3964.4459.7764.3964.297.55%766,972
Sep 11, 202459.9859.9858.4259.8759.77-0.30%195,628
Sep 10, 202460.0560.3559.2060.0559.950.49%191,718
Sep 9, 202459.0860.4458.7559.7659.661.20%193,424
Sep 6, 202460.4960.9458.2459.0558.96-1.71%238,411
Sep 5, 202460.3560.9459.7760.0859.98-0.07%476,396
Sep 4, 202459.5260.2958.4160.1260.020.79%208,181
Sep 3, 202461.4561.7059.0459.6559.56-3.74%243,462
Aug 30, 202462.8262.8261.2961.9761.87-0.40%216,992
Aug 29, 202462.4262.9661.5362.2262.120.18%290,608
Aug 28, 202462.0762.8161.3062.1162.01-0.77%142,887
Aug 27, 202461.9062.6761.2062.5962.490.72%235,106
Aug 26, 202462.3263.1361.1762.1462.040.78%257,430
Aug 23, 202460.1861.6859.2361.6661.564.53%299,989
Aug 22, 202459.3160.0158.5358.9958.90-0.72%126,048
Aug 21, 202459.4860.1158.6859.4259.330.68%170,709
Aug 20, 202459.0759.9958.8859.0258.930.51%176,243
Aug 19, 202459.0259.5058.1758.7258.63-0.32%184,516
Aug 16, 202459.6560.3958.0358.9158.82-1.75%408,678
Aug 15, 202458.7861.0458.3259.9659.863.81%916,038
Aug 14, 202458.1258.4456.4057.7657.670.19%450,087
Aug 13, 202456.0858.0655.8657.6557.564.29%625,229
Aug 12, 202456.2656.5654.4555.2855.19-1.44%329,983
Aug 9, 202454.2556.5553.9956.0956.003.85%654,333
Aug 8, 202450.4955.0549.6154.0153.9213.47%667,271
Aug 7, 202450.2050.2047.5447.6047.52-4.69%278,461
Aug 6, 202449.7150.6848.7049.9449.86-0.76%346,008
Aug 5, 202447.9250.5646.4750.3250.24-1.08%363,053
Aug 2, 202449.6251.6148.9650.8750.79-2.21%504,005
Aug 1, 202453.5454.1251.2152.0251.94-3.33%363,381
Jul 31, 202454.0255.8553.4453.8153.72-0.06%390,882
Jul 30, 202454.0054.1553.2453.8453.750.28%184,794
Jul 29, 202454.2054.6252.5053.6953.60-0.85%189,525
Jul 26, 202454.2955.5052.9854.1554.061.63%282,160
Jul 25, 202451.6053.6150.8053.2853.203.98%432,106
Jul 24, 202452.6954.3551.2351.2451.16-3.63%273,166
Jul 23, 202452.0453.7651.8853.1753.091.14%250,432
Jul 22, 202451.4852.7550.9552.5752.492.18%265,537
Jul 19, 202452.5152.7351.0251.4551.37-1.91%281,093
Jul 18, 202453.2354.0352.4552.4552.37-1.91%282,181
Jul 17, 202454.5454.9153.2453.4753.38-2.83%329,370
Jul 16, 202455.2255.5753.8755.0354.941.01%370,775
Jul 15, 202454.6955.3454.1554.4854.390.35%425,014
Jul 12, 202454.2355.0953.6354.2954.201.12%291,062
Jul 11, 202452.5754.1652.4653.6953.604.35%542,189
Jul 10, 202451.7451.9751.1451.4551.37-0.04%419,243
Jul 9, 202451.4352.5251.4351.4751.39-1.08%444,834
Jul 8, 202451.3652.6051.3052.0351.952.04%434,817
Jul 5, 202450.4352.1250.4350.9950.910.67%504,373
Jul 3, 202450.4253.3950.4050.6550.570.96%479,334
Jul 2, 202450.1250.9150.0950.1750.09-0.24%301,917