Tecnoglass Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	78.63	82.89	78.01	80.06	80.06	0.96%	445,347
Dec 19, 2024	79.41	80.95	78.30	79.30	79.30	0.66%	232,900
Dec 18, 2024	82.07	83.48	78.02	78.78	78.78	-3.03%	321,778
Dec 17, 2024	83.93	84.13	80.24	81.24	81.24	-3.93%	212,600
Dec 16, 2024	83.91	85.83	83.88	84.56	84.56	1.00%	244,903
Dec 13, 2024	84.26	84.80	83.39	83.72	83.72	-1.08%	271,332
Dec 12, 2024	85.00	85.68	84.43	84.63	84.63	-1.04%	258,931
Dec 11, 2024	83.84	86.08	83.37	85.52	85.52	4.75%	363,814
Dec 10, 2024	81.86	83.10	81.40	81.64	81.64	-1.15%	251,200
Dec 9, 2024	83.65	84.18	82.35	82.59	82.59	-0.79%	186,200
Dec 6, 2024	83.06	83.61	82.49	83.25	83.25	1.30%	141,607
Dec 5, 2024	81.63	83.75	81.14	82.18	82.18	0.55%	167,812
Dec 4, 2024	81.84	82.49	81.12	81.73	81.73	-0.13%	197,605
Dec 3, 2024	79.89	81.93	78.82	81.84	81.84	2.36%	253,933
Dec 2, 2024	80.38	81.03	79.27	79.95	79.95	-1.36%	219,300
Nov 29, 2024	81.01	82.52	79.86	81.05	81.05	1.74%	170,600
Nov 27, 2024	79.43	79.91	78.53	79.66	79.66	0.91%	207,700
Nov 26, 2024	80.37	80.90	78.56	78.94	78.94	-3.00%	255,200
Nov 25, 2024	80.47	82.68	79.78	81.38	81.38	2.57%	271,628
Nov 22, 2024	78.17	79.80	77.33	79.34	79.34	1.94%	212,200
Nov 21, 2024	75.76	78.24	75.33	77.83	77.83	3.29%	374,607
Nov 20, 2024	75.29	75.84	74.15	75.35	75.35	0.16%	277,347
Nov 19, 2024	72.95	75.28	72.95	75.23	75.23	1.87%	339,921
Nov 18, 2024	73.04	74.50	72.30	73.85	73.85	0.93%	246,900
Nov 15, 2024	73.91	74.34	72.38	73.17	73.17	-1.04%	258,600
Nov 14, 2024	74.00	75.30	73.22	73.94	73.94	0.15%	323,324
Nov 13, 2024	74.05	74.98	73.18	73.83	73.83	-0.15%	459,400
Nov 12, 2024	73.00	74.05	70.24	73.94	73.94	-6.84%	1,067,046
Nov 11, 2024	77.25	79.64	76.86	79.37	79.37	4.43%	234,072
Nov 8, 2024	71.89	76.31	70.91	76.00	76.00	7.95%	374,300
Nov 7, 2024	71.05	73.48	67.18	70.40	70.40	0.21%	621,401
Nov 6, 2024	71.68	72.72	69.60	70.25	70.25	-0.01%	510,315
Nov 5, 2024	69.29	70.35	69.22	70.26	70.26	0.88%	230,000
Nov 4, 2024	68.94	71.22	68.92	69.65	69.65	1.68%	230,428
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%	192,800
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%	169,900
Oct 25, 2024	70.50	70.89	69.61	69.74	69.74	-0.09%	105,189
Oct 24, 2024	69.20	70.06	69.19	69.80	69.80	0.95%	163,348
Oct 23, 2024	68.69	70.00	68.01	69.14	69.14	0.63%	336,500
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%	186,500
Oct 17, 2024	76.86	78.00	75.16	77.12	77.12	1.00%	298,900
Oct 16, 2024	76.51	77.85	75.67	76.36	76.36	1.14%	217,200
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%	322,400
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	69.36	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%	128,200
Sep 24, 2024	66.67	67.11	65.60	66.76	66.65	-0.24%	151,200
Sep 23, 2024	67.05	67.98	65.36	66.92	66.81	-2.52%	334,300
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%	466,100
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%	694,200
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%	476,400
Sep 4, 2024	59.52	60.29	58.41	60.12	60.02	0.79%	208,200
Sep 3, 2024	61.45	61.70	59.04	59.65	59.55	-3.74%	243,500
Aug 30, 2024	62.82	62.82	61.29	61.97	61.87	-0.40%	217,000
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%	142,900
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%	408,700
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%	450,100
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%	330,000
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%	667,300
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%	363,100
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%	363,400