Tecnoglass Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	45.12	45.89	44.52	45.71	45.71	2.10%	560,584
Mar 12, 2026	44.31	45.75	44.11	44.77	44.77	0.02%	584,211
Mar 11, 2026	43.11	44.91	42.17	44.76	44.76	5.02%	450,994
Mar 10, 2026	42.34	44.31	41.51	42.62	42.62	0.40%	651,577
Mar 9, 2026	40.74	42.52	40.09	42.45	42.45	2.04%	1,103,753
Mar 6, 2026	43.54	43.60	41.48	41.60	41.60	-5.69%	701,828
Mar 5, 2026	45.10	45.37	42.73	44.11	44.11	-3.44%	889,608
Mar 4, 2026	46.10	46.50	45.33	45.68	45.68	-0.72%	505,873
Mar 3, 2026	43.74	46.06	43.09	46.01	46.01	1.95%	609,402
Mar 2, 2026	44.50	45.85	43.80	45.13	45.13	-0.94%	416,866
Feb 27, 2026	45.55	46.51	43.21	45.56	45.56	-0.98%	896,383
Feb 26, 2026	48.27	51.80	43.63	46.01	46.01	-6.29%	968,056
Feb 25, 2026	50.00	50.00	47.84	49.10	49.10	-1.72%	426,138
Feb 24, 2026	49.57	50.45	49.35	49.96	49.96	1.09%	268,938
Feb 23, 2026	51.00	51.50	49.39	49.42	49.42	-3.59%	357,655
Feb 20, 2026	51.65	52.24	51.07	51.26	51.26	-0.72%	380,618
Feb 19, 2026	52.60	52.71	51.21	51.63	51.63	-1.88%	256,516
Feb 18, 2026	53.37	54.33	52.20	52.62	52.62	-1.52%	180,660
Feb 17, 2026	52.93	53.75	51.64	53.43	53.43	0.89%	215,526
Feb 13, 2026	52.29	53.62	51.81	52.96	52.96	1.63%	155,450
Feb 12, 2026	53.46	53.60	51.81	52.11	52.11	-0.76%	235,430
Feb 11, 2026	52.73	53.04	51.84	52.51	52.51	-1.33%	282,103
Feb 10, 2026	52.55	54.85	51.94	53.22	53.22	2.41%	270,811
Feb 9, 2026	51.96	52.12	51.36	51.97	51.97	-0.21%	151,847
Feb 6, 2026	51.19	52.57	50.79	52.08	52.08	3.33%	194,388
Feb 5, 2026	50.12	51.36	49.56	50.40	50.40	-0.12%	289,781
Feb 4, 2026	49.10	51.22	48.84	50.46	50.46	3.61%	300,858
Feb 3, 2026	48.04	49.59	47.28	48.70	48.70	0.62%	357,166
Feb 2, 2026	48.91	49.33	48.34	48.40	48.40	-1.04%	203,375
Jan 30, 2026	48.80	49.69	47.78	48.91	48.91	0.27%	433,487
Jan 29, 2026	48.88	49.47	47.84	48.78	48.78	-0.29%	359,214
Jan 28, 2026	49.88	50.53	48.86	48.92	48.92	-1.71%	384,427
Jan 27, 2026	50.49	50.86	48.79	49.77	49.77	-3.06%	321,863
Jan 26, 2026	50.59	51.98	49.75	51.34	51.34	1.38%	262,436
Jan 23, 2026	52.41	52.41	50.48	50.64	50.64	-3.58%	268,756
Jan 22, 2026	52.64	53.25	51.92	52.52	52.52	0.13%	279,050
Jan 21, 2026	52.20	53.76	51.70	52.45	52.45	1.08%	322,452
Jan 20, 2026	52.55	52.87	51.80	51.89	51.89	-3.39%	226,947
Jan 16, 2026	53.76	53.95	52.74	53.71	53.71	-0.20%	238,019
Jan 15, 2026	52.85	53.94	52.35	53.82	53.82	2.81%	293,220
Jan 14, 2026	52.31	52.85	51.73	52.35	52.35	0.27%	235,349
Jan 13, 2026	53.22	53.46	51.37	52.21	52.21	-1.90%	380,544
Jan 12, 2026	53.26	53.95	53.00	53.22	53.22	-0.95%	278,953
Jan 9, 2026	51.79	54.20	51.34	53.73	53.73	4.88%	406,283
Jan 8, 2026	47.52	52.30	47.52	51.23	51.23	6.86%	402,765
Jan 7, 2026	50.87	50.94	46.64	47.94	47.94	-5.57%	483,905
Jan 6, 2026	51.42	51.64	49.44	50.77	50.77	-2.35%	487,535
Jan 5, 2026	51.67	53.69	51.67	51.99	51.99	-0.10%	238,787
Jan 2, 2026	50.58	52.40	50.39	52.04	52.04	3.42%	290,968
Dec 31, 2025	51.41	51.50	50.25	50.32	50.32	-2.39%	237,091