Tecnoglass Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	75.72	82.14	72.16	82.00	82.00	15.79%	937,823
May 7, 2025	72.04	72.09	70.66	70.82	70.82	-0.88%	475,622
May 6, 2025	72.59	73.37	71.33	71.45	71.45	-3.77%	227,668
May 5, 2025	73.76	74.64	73.12	74.25	74.25	-0.19%	232,868
May 2, 2025	72.59	75.60	72.59	74.39	74.39	3.62%	254,308
May 1, 2025	71.89	72.92	71.20	71.79	71.79	0.73%	201,992
Apr 30, 2025	70.09	71.45	68.79	71.27	71.27	0.38%	270,740
Apr 29, 2025	71.43	72.05	70.77	71.00	71.00	-1.11%	202,047
Apr 28, 2025	71.89	73.01	71.06	71.80	71.80	-0.72%	221,560
Apr 25, 2025	71.97	72.35	71.09	72.32	72.32	0.31%	190,848
Apr 24, 2025	70.50	72.67	70.19	72.10	72.10	1.98%	239,406
Apr 23, 2025	70.96	73.11	70.49	70.70	70.70	3.21%	389,004
Apr 22, 2025	67.39	69.12	67.31	68.50	68.50	3.27%	203,130
Apr 21, 2025	66.97	67.16	66.26	66.33	66.33	-2.28%	206,534
Apr 17, 2025	67.66	68.81	67.52	67.88	67.88	0.10%	258,178
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