Tecnoglass Inc. (TGLS)
NYSE: TGLS · Real-Time Price · USD
70.70
-1.24 (-1.72%)
At close: Mar 28, 2025, 4:00 PM
69.98
-0.72 (-1.02%)
After-hours: Mar 28, 2025, 7:49 PM EDT
Tecnoglass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 71.24 | 71.36 | 69.91 | 70.70 | 70.70 | -1.72% | 247,039 |
| Mar 27, 2025 | 72.97 | 72.97 | 71.05 | 71.94 | 71.94 | -1.07% | 155,457 |
| Mar 26, 2025 | 74.22 | 74.58 | 72.45 | 72.72 | 72.72 | -1.65% | 159,026 |
| Mar 25, 2025 | 74.23 | 75.00 | 73.69 | 73.94 | 73.94 | -0.42% | 254,882 |
| Mar 24, 2025 | 72.66 | 74.26 | 72.01 | 74.25 | 74.25 | 3.48% | 239,753 |
| Mar 21, 2025 | 71.83 | 72.21 | 70.70 | 71.75 | 71.75 | -1.39% | 2,563,641 |
| Mar 20, 2025 | 71.54 | 73.65 | 71.54 | 72.76 | 72.76 | 0.79% | 516,800 |
| Mar 19, 2025 | 70.14 | 73.02 | 70.14 | 72.19 | 72.19 | 3.34% | 409,030 |
| Mar 18, 2025 | 69.80 | 71.02 | 69.02 | 69.86 | 69.86 | -0.88% | 336,349 |
| Mar 17, 2025 | 69.63 | 72.43 | 68.90 | 70.48 | 70.48 | 3.30% | 581,366 |
| Mar 14, 2025 | 67.75 | 68.47 | 67.45 | 68.23 | 68.23 | 2.74% | 362,334 |
| Mar 13, 2025 | 67.64 | 68.44 | 65.82 | 66.41 | 66.41 | -2.19% | 475,051 |
| Mar 12, 2025 | 66.11 | 67.94 | 64.80 | 67.90 | 67.90 | 4.93% | 357,317 |
| Mar 11, 2025 | 65.13 | 65.62 | 63.72 | 64.71 | 64.71 | -0.28% | 431,733 |
| Mar 10, 2025 | 64.48 | 66.07 | 63.87 | 64.89 | 64.89 | -1.59% | 518,715 |
| Mar 7, 2025 | 66.37 | 67.08 | 63.80 | 65.94 | 65.94 | -0.77% | 602,984 |
| Mar 6, 2025 | 67.70 | 67.71 | 65.73 | 66.45 | 66.45 | -3.49% | 538,087 |
| Mar 5, 2025 | 69.76 | 70.80 | 68.75 | 68.85 | 68.85 | -0.46% | 316,399 |
| Mar 4, 2025 | 69.56 | 70.00 | 68.52 | 69.17 | 69.17 | -2.99% | 645,882 |
| Mar 3, 2025 | 73.56 | 74.82 | 70.74 | 71.30 | 71.30 | -3.20% | 357,950 |
| Feb 28, 2025 | 75.66 | 75.66 | 72.62 | 73.66 | 73.66 | -3.45% | 390,098 |
| Feb 27, 2025 | 72.91 | 78.40 | 72.91 | 76.29 | 76.29 | 9.02% | 632,837 |
| Feb 26, 2025 | 70.19 | 72.81 | 69.10 | 69.98 | 69.98 | 1.82% | 508,625 |
| Feb 25, 2025 | 68.66 | 69.37 | 67.41 | 68.73 | 68.73 | 0.04% | 362,991 |
| Feb 24, 2025 | 69.02 | 69.78 | 66.41 | 68.70 | 68.70 | -0.78% | 515,400 |
| Feb 21, 2025 | 72.49 | 72.49 | 69.13 | 69.24 | 69.24 | -2.47% | 339,779 |
| Feb 20, 2025 | 72.07 | 72.41 | 70.42 | 70.99 | 70.99 | -2.07% | 399,516 |
| Feb 19, 2025 | 74.26 | 74.26 | 71.58 | 72.49 | 72.49 | -3.48% | 313,936 |
| Feb 18, 2025 | 75.91 | 76.54 | 74.39 | 75.10 | 75.10 | -0.90% | 142,309 |
| Feb 14, 2025 | 74.42 | 75.95 | 74.31 | 75.78 | 75.78 | 2.35% | 126,818 |
| Feb 13, 2025 | 73.89 | 74.59 | 73.12 | 74.04 | 74.04 | 0.49% | 162,421 |
| Feb 12, 2025 | 75.58 | 75.58 | 73.55 | 73.68 | 73.68 | -4.44% | 277,868 |
| Feb 11, 2025 | 77.60 | 77.69 | 75.93 | 77.10 | 77.10 | -1.27% | 230,244 |
| Feb 10, 2025 | 78.55 | 78.67 | 77.29 | 78.09 | 78.09 | 0.77% | 124,273 |
| Feb 7, 2025 | 78.50 | 78.54 | 76.14 | 77.49 | 77.49 | -1.20% | 209,331 |
| Feb 6, 2025 | 77.79 | 78.78 | 76.90 | 78.43 | 78.43 | 1.80% | 171,093 |
| Feb 5, 2025 | 77.10 | 77.91 | 75.93 | 77.04 | 77.04 | 1.69% | 218,300 |
| Feb 4, 2025 | 75.64 | 76.73 | 75.02 | 75.76 | 75.76 | 0.74% | 198,695 |
| Feb 3, 2025 | 73.80 | 76.51 | 73.13 | 75.20 | 75.20 | -1.05% | 356,547 |
| Jan 31, 2025 | 77.96 | 77.96 | 75.36 | 76.00 | 76.00 | -2.14% | 349,721 |
| Jan 30, 2025 | 78.34 | 79.15 | 76.86 | 77.66 | 77.66 | 0.14% | 243,475 |
| Jan 29, 2025 | 78.39 | 79.81 | 77.55 | 77.55 | 77.55 | -0.95% | 161,155 |
| Jan 28, 2025 | 79.20 | 79.20 | 76.68 | 78.29 | 78.29 | -0.77% | 256,168 |
| Jan 27, 2025 | 82.04 | 82.04 | 74.16 | 78.90 | 78.90 | -6.59% | 859,812 |
| Jan 24, 2025 | 86.06 | 86.18 | 84.28 | 84.47 | 84.47 | -1.90% | 346,498 |
| Jan 23, 2025 | 85.66 | 86.73 | 85.45 | 86.11 | 86.11 | -0.17% | 224,320 |
| Jan 22, 2025 | 86.00 | 86.99 | 85.01 | 86.26 | 86.26 | 0.30% | 226,707 |
| Jan 21, 2025 | 85.00 | 86.35 | 84.38 | 86.00 | 86.00 | 2.32% | 211,817 |
| Jan 17, 2025 | 82.76 | 84.59 | 82.59 | 84.05 | 84.05 | 3.41% | 287,829 |
| Jan 16, 2025 | 80.90 | 81.99 | 80.90 | 81.28 | 81.28 | 0.66% | 174,023 |