Tecnoglass Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	85.81	86.10	84.72	85.63	-	-0.44%	221,135
May 29, 2025	87.29	87.29	84.94	86.01	86.01	-0.50%	259,167
May 28, 2025	87.16	88.14	86.28	86.44	86.44	-1.50%	274,078
May 27, 2025	85.53	88.05	85.22	87.76	87.76	4.31%	416,446
May 23, 2025	83.00	85.50	82.66	84.13	84.13	-0.68%	314,346
May 22, 2025	84.91	85.19	83.74	84.71	84.71	-0.22%	377,540
May 21, 2025	85.28	85.94	84.28	84.90	84.90	-1.05%	386,206
May 20, 2025	86.37	86.68	85.65	85.80	85.80	-0.97%	273,568
May 19, 2025	85.70	86.99	84.54	86.64	86.64	0.52%	309,959
May 16, 2025	84.78	86.68	84.62	86.19	86.19	2.12%	408,052
May 15, 2025	83.83	85.00	83.18	84.40	84.40	0.01%	477,486
May 14, 2025	83.55	85.00	80.29	84.39	84.39	-3.55%	946,187
May 13, 2025	87.23	89.36	86.76	87.50	87.50	0.85%	617,702
May 12, 2025	85.91	87.85	84.48	86.76	86.76	5.13%	1,035,172
May 9, 2025	81.61	82.99	81.31	82.53	82.53	0.65%	513,305
May 8, 2025	75.72	82.14	72.16	82.00	82.00	15.79%	937,856
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