Tecnoglass Inc. (TGLS)
NYSE: TGLS · Real-Time Price · USD
70.15
+1.65 (2.40%)
Nov 4, 2024, 1:08 PM EST - Market open
Tecnoglass Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 1, 2024 | 68.80 | 69.02 | 67.67 | 68.50 | 68.50 | -0.04% | 257,023 |
Oct 31, 2024 | 69.55 | 69.92 | 68.53 | 68.53 | 68.53 | -2.04% | 192,785 |
Oct 30, 2024 | 68.69 | 70.23 | 68.39 | 69.96 | 69.96 | 1.39% | 200,620 |
Oct 29, 2024 | 68.91 | 70.10 | 68.39 | 69.00 | 69.00 | -1.32% | 155,738 |
Oct 28, 2024 | 70.00 | 70.85 | 69.64 | 69.92 | 69.92 | 0.26% | 169,860 |
Oct 25, 2024 | 70.50 | 70.89 | 69.61 | 69.74 | 69.74 | -0.09% | 105,189 |
Oct 24, 2024 | 69.20 | 70.06 | 69.20 | 69.80 | 69.80 | 0.95% | 163,348 |
Oct 23, 2024 | 68.69 | 70.00 | 68.01 | 69.14 | 69.14 | 0.63% | 336,484 |
Oct 22, 2024 | 73.20 | 73.69 | 68.58 | 68.71 | 68.71 | -9.20% | 584,002 |
Oct 21, 2024 | 80.51 | 80.51 | 75.34 | 75.67 | 75.67 | -3.11% | 362,844 |
Oct 18, 2024 | 77.72 | 78.82 | 76.83 | 78.10 | 78.10 | 1.27% | 186,450 |
Oct 17, 2024 | 76.86 | 78.00 | 75.16 | 77.12 | 77.12 | 1.00% | 298,857 |
Oct 16, 2024 | 76.51 | 77.85 | 75.67 | 76.36 | 76.36 | 1.14% | 217,190 |
Oct 15, 2024 | 75.83 | 77.02 | 75.07 | 75.50 | 75.50 | -0.38% | 277,144 |
Oct 14, 2024 | 74.74 | 76.25 | 74.74 | 75.79 | 75.79 | 1.51% | 254,545 |
Oct 11, 2024 | 72.85 | 75.07 | 72.75 | 74.66 | 74.66 | 2.89% | 301,814 |
Oct 10, 2024 | 73.21 | 73.58 | 71.02 | 72.56 | 72.56 | -0.14% | 301,515 |
Oct 9, 2024 | 72.61 | 72.85 | 71.66 | 72.66 | 72.66 | 0.92% | 292,852 |
Oct 8, 2024 | 69.53 | 72.60 | 69.36 | 72.00 | 72.00 | 4.17% | 391,413 |
Oct 7, 2024 | 69.05 | 70.43 | 68.52 | 69.12 | 69.12 | -0.78% | 322,359 |
Oct 4, 2024 | 71.01 | 71.01 | 68.63 | 69.66 | 69.66 | 0.07% | 224,331 |
Oct 3, 2024 | 69.21 | 70.35 | 68.68 | 69.61 | 69.61 | 0.16% | 347,717 |
Oct 2, 2024 | 68.40 | 70.21 | 67.39 | 69.50 | 69.50 | 1.11% | 198,682 |
Oct 1, 2024 | 68.93 | 69.10 | 67.24 | 68.74 | 68.74 | 0.12% | 115,602 |
Sep 30, 2024 | 68.70 | 69.37 | 68.16 | 68.66 | 68.66 | -0.41% | 181,735 |
Sep 27, 2024 | 68.17 | 69.22 | 67.59 | 68.94 | 68.83 | 1.88% | 202,436 |
Sep 26, 2024 | 67.91 | 68.72 | 67.28 | 67.67 | 67.56 | 1.47% | 142,402 |
Sep 25, 2024 | 66.73 | 68.12 | 66.41 | 66.69 | 66.58 | -0.10% | 128,199 |
Sep 24, 2024 | 66.67 | 67.12 | 65.60 | 66.76 | 66.65 | -0.24% | 151,178 |
Sep 23, 2024 | 67.05 | 67.98 | 65.36 | 66.92 | 66.81 | -2.52% | 334,275 |
Sep 20, 2024 | 68.92 | 69.55 | 68.43 | 68.65 | 68.54 | -0.36% | 362,472 |
Sep 19, 2024 | 69.04 | 69.79 | 67.88 | 68.90 | 68.79 | 2.85% | 377,620 |
Sep 18, 2024 | 67.82 | 68.95 | 66.60 | 66.99 | 66.88 | -0.86% | 328,205 |
Sep 17, 2024 | 67.15 | 68.67 | 66.39 | 67.57 | 67.46 | 1.18% | 466,065 |
Sep 16, 2024 | 66.94 | 67.34 | 65.06 | 66.78 | 66.67 | -0.07% | 263,224 |
Sep 13, 2024 | 64.88 | 68.00 | 64.87 | 66.83 | 66.72 | 3.79% | 694,155 |
Sep 12, 2024 | 60.39 | 64.44 | 59.77 | 64.39 | 64.29 | 7.55% | 766,972 |
Sep 11, 2024 | 59.98 | 59.98 | 58.42 | 59.87 | 59.77 | -0.30% | 195,628 |
Sep 10, 2024 | 60.05 | 60.35 | 59.20 | 60.05 | 59.95 | 0.49% | 191,718 |
Sep 9, 2024 | 59.08 | 60.44 | 58.75 | 59.76 | 59.66 | 1.20% | 193,424 |
Sep 6, 2024 | 60.49 | 60.94 | 58.24 | 59.05 | 58.96 | -1.71% | 238,411 |
Sep 5, 2024 | 60.35 | 60.94 | 59.77 | 60.08 | 59.98 | -0.07% | 476,396 |
Sep 4, 2024 | 59.52 | 60.29 | 58.41 | 60.12 | 60.02 | 0.79% | 208,181 |
Sep 3, 2024 | 61.45 | 61.70 | 59.04 | 59.65 | 59.56 | -3.74% | 243,462 |
Aug 30, 2024 | 62.82 | 62.82 | 61.29 | 61.97 | 61.87 | -0.40% | 216,992 |
Aug 29, 2024 | 62.42 | 62.96 | 61.53 | 62.22 | 62.12 | 0.18% | 290,608 |
Aug 28, 2024 | 62.07 | 62.81 | 61.30 | 62.11 | 62.01 | -0.77% | 142,887 |
Aug 27, 2024 | 61.90 | 62.67 | 61.20 | 62.59 | 62.49 | 0.72% | 235,106 |
Aug 26, 2024 | 62.32 | 63.13 | 61.17 | 62.14 | 62.04 | 0.78% | 257,430 |
Aug 23, 2024 | 60.18 | 61.68 | 59.23 | 61.66 | 61.56 | 4.53% | 299,989 |
Aug 22, 2024 | 59.31 | 60.01 | 58.53 | 58.99 | 58.90 | -0.72% | 126,048 |
Aug 21, 2024 | 59.48 | 60.11 | 58.68 | 59.42 | 59.33 | 0.68% | 170,709 |
Aug 20, 2024 | 59.07 | 59.99 | 58.88 | 59.02 | 58.93 | 0.51% | 176,243 |
Aug 19, 2024 | 59.02 | 59.50 | 58.17 | 58.72 | 58.63 | -0.32% | 184,516 |
Aug 16, 2024 | 59.65 | 60.39 | 58.03 | 58.91 | 58.82 | -1.75% | 408,678 |
Aug 15, 2024 | 58.78 | 61.04 | 58.32 | 59.96 | 59.86 | 3.81% | 916,038 |
Aug 14, 2024 | 58.12 | 58.44 | 56.40 | 57.76 | 57.67 | 0.19% | 450,087 |
Aug 13, 2024 | 56.08 | 58.06 | 55.86 | 57.65 | 57.56 | 4.29% | 625,229 |
Aug 12, 2024 | 56.26 | 56.56 | 54.45 | 55.28 | 55.19 | -1.44% | 329,983 |
Aug 9, 2024 | 54.25 | 56.55 | 53.99 | 56.09 | 56.00 | 3.85% | 654,333 |
Aug 8, 2024 | 50.49 | 55.05 | 49.61 | 54.01 | 53.92 | 13.47% | 667,271 |
Aug 7, 2024 | 50.20 | 50.20 | 47.54 | 47.60 | 47.52 | -4.69% | 278,461 |
Aug 6, 2024 | 49.71 | 50.68 | 48.70 | 49.94 | 49.86 | -0.76% | 346,008 |
Aug 5, 2024 | 47.92 | 50.56 | 46.47 | 50.32 | 50.24 | -1.08% | 363,053 |
Aug 2, 2024 | 49.62 | 51.61 | 48.96 | 50.87 | 50.79 | -2.21% | 504,005 |
Aug 1, 2024 | 53.54 | 54.12 | 51.21 | 52.02 | 51.94 | -3.33% | 363,381 |
Jul 31, 2024 | 54.02 | 55.85 | 53.44 | 53.81 | 53.72 | -0.06% | 390,882 |
Jul 30, 2024 | 54.00 | 54.15 | 53.24 | 53.84 | 53.75 | 0.28% | 184,794 |
Jul 29, 2024 | 54.20 | 54.62 | 52.50 | 53.69 | 53.60 | -0.85% | 189,525 |
Jul 26, 2024 | 54.29 | 55.50 | 52.98 | 54.15 | 54.06 | 1.63% | 282,160 |
Jul 25, 2024 | 51.60 | 53.61 | 50.80 | 53.28 | 53.20 | 3.98% | 432,106 |
Jul 24, 2024 | 52.69 | 54.35 | 51.23 | 51.24 | 51.16 | -3.63% | 273,166 |
Jul 23, 2024 | 52.04 | 53.76 | 51.88 | 53.17 | 53.09 | 1.14% | 250,432 |
Jul 22, 2024 | 51.48 | 52.75 | 50.95 | 52.57 | 52.49 | 2.18% | 265,537 |
Jul 19, 2024 | 52.51 | 52.73 | 51.02 | 51.45 | 51.37 | -1.91% | 281,093 |
Jul 18, 2024 | 53.23 | 54.03 | 52.45 | 52.45 | 52.37 | -1.91% | 282,181 |
Jul 17, 2024 | 54.54 | 54.91 | 53.24 | 53.47 | 53.38 | -2.83% | 329,370 |
Jul 16, 2024 | 55.22 | 55.57 | 53.87 | 55.03 | 54.94 | 1.01% | 370,775 |
Jul 15, 2024 | 54.69 | 55.34 | 54.15 | 54.48 | 54.39 | 0.35% | 425,014 |
Jul 12, 2024 | 54.23 | 55.09 | 53.63 | 54.29 | 54.20 | 1.12% | 291,062 |
Jul 11, 2024 | 52.57 | 54.16 | 52.46 | 53.69 | 53.60 | 4.35% | 542,189 |
Jul 10, 2024 | 51.74 | 51.97 | 51.14 | 51.45 | 51.37 | -0.04% | 419,243 |
Jul 9, 2024 | 51.43 | 52.52 | 51.43 | 51.47 | 51.39 | -1.08% | 444,834 |
Jul 8, 2024 | 51.36 | 52.60 | 51.30 | 52.03 | 51.95 | 2.04% | 434,817 |
Jul 5, 2024 | 50.43 | 52.12 | 50.43 | 50.99 | 50.91 | 0.67% | 504,373 |
Jul 3, 2024 | 50.42 | 53.39 | 50.40 | 50.65 | 50.57 | 0.96% | 479,334 |
Jul 2, 2024 | 50.12 | 50.91 | 50.09 | 50.17 | 50.09 | -0.24% | 301,917 |
Jul 1, 2024 | 50.14 | 50.68 | 49.11 | 50.29 | 50.21 | 0.22% | 438,055 |
Jun 28, 2024 | 49.33 | 50.44 | 49.33 | 50.18 | 50.10 | 1.13% | 3,578,328 |
Jun 27, 2024 | 49.18 | 50.75 | 48.75 | 49.62 | 49.43 | -0.54% | 795,616 |
Jun 26, 2024 | 48.33 | 50.27 | 47.50 | 49.89 | 49.70 | 21.59% | 2,098,968 |
Jun 25, 2024 | 42.16 | 42.16 | 40.94 | 41.03 | 40.88 | -2.82% | 439,571 |
Jun 24, 2024 | 42.56 | 43.19 | 41.79 | 42.22 | 42.06 | -1.05% | 520,790 |
Jun 21, 2024 | 42.43 | 42.71 | 41.47 | 42.67 | 42.51 | 1.09% | 380,439 |
Jun 20, 2024 | 44.24 | 44.40 | 41.93 | 42.21 | 42.05 | -4.20% | 457,196 |
Jun 18, 2024 | 44.39 | 44.44 | 43.25 | 44.06 | 43.89 | -0.74% | 397,854 |
Jun 17, 2024 | 45.04 | 45.04 | 43.71 | 44.39 | 44.22 | -1.47% | 395,394 |
Jun 14, 2024 | 44.57 | 45.29 | 43.43 | 45.05 | 44.88 | -0.29% | 279,022 |
Jun 13, 2024 | 46.35 | 46.48 | 45.08 | 45.18 | 45.01 | -2.88% | 282,869 |
Jun 12, 2024 | 45.94 | 47.20 | 45.55 | 46.52 | 46.34 | 4.00% | 591,003 |