Tecnoglass Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	58.52	59.94	58.21	59.63	59.63	1.46%	230,925
Oct 30, 2025	58.82	60.20	58.54	58.77	58.77	-1.04%	177,759
Oct 29, 2025	59.83	60.47	58.79	59.39	59.39	-1.41%	221,403
Oct 28, 2025	59.83	61.34	59.48	60.24	60.24	0.55%	265,332
Oct 27, 2025	60.26	60.90	59.50	59.91	59.91	-0.15%	272,953
Oct 24, 2025	60.37	60.79	59.50	60.00	60.00	0.44%	208,229
Oct 23, 2025	60.00	60.32	58.86	59.74	59.74	0.08%	194,558
Oct 22, 2025	60.59	61.35	59.66	59.69	59.69	-1.76%	535,037
Oct 21, 2025	59.27	61.59	58.60	60.76	60.76	2.57%	701,743
Oct 20, 2025	63.00	63.46	57.93	59.24	59.24	-5.37%	774,236
Oct 17, 2025	61.72	63.13	61.72	62.60	62.60	0.76%	230,877
Oct 16, 2025	63.20	63.20	61.72	62.13	62.13	-1.72%	210,550
Oct 15, 2025	64.92	65.33	63.21	63.22	63.22	-2.18%	259,298
Oct 14, 2025	62.39	64.86	62.39	64.63	64.63	2.28%	230,895
Oct 13, 2025	62.95	63.25	62.38	63.19	63.19	1.80%	245,323
Oct 10, 2025	64.45	65.14	61.91	62.07	62.07	-3.06%	361,237
Oct 9, 2025	64.37	64.64	63.60	64.03	64.03	-0.51%	177,749
Oct 8, 2025	63.96	64.89	63.50	64.36	64.36	0.94%	209,306
Oct 7, 2025	66.19	66.48	63.65	63.76	63.76	-3.48%	218,493
Oct 6, 2025	66.60	67.48	66.06	66.06	66.06	-0.20%	325,299
Oct 3, 2025	66.42	67.09	65.76	66.19	66.19	-0.33%	261,169
Oct 2, 2025	66.11	66.68	65.35	66.41	66.41	0.47%	207,038
Oct 1, 2025	66.76	67.57	65.51	66.10	66.10	-1.21%	331,185
Sep 30, 2025	68.04	68.35	66.49	66.91	66.91	-1.68%	536,732
Sep 29, 2025	68.31	68.36	67.53	68.05	67.90	0.31%	360,098
Sep 26, 2025	65.80	68.00	65.80	67.84	67.69	3.26%	319,048
Sep 25, 2025	65.85	66.68	65.11	65.70	65.55	-2.13%	305,175
Sep 24, 2025	68.57	69.45	66.93	67.13	66.98	-2.67%	265,372
Sep 23, 2025	69.65	70.48	68.88	68.97	68.82	-0.86%	224,310
Sep 22, 2025	69.54	70.41	68.98	69.57	69.41	-0.74%	345,833
Sep 19, 2025	70.68	70.87	69.79	70.09	69.93	-0.53%	725,035
Sep 18, 2025	69.75	71.06	69.55	70.46	70.30	1.32%	282,597
Sep 17, 2025	70.64	71.31	68.49	69.54	69.38	-0.71%	551,510
Sep 16, 2025	71.84	71.84	69.25	70.04	69.88	-2.03%	573,585
Sep 15, 2025	71.00	71.88	70.49	71.49	71.33	1.29%	329,903
Sep 12, 2025	73.09	73.39	70.51	70.58	70.42	-4.08%	219,114
Sep 11, 2025	71.32	73.95	71.32	73.58	73.42	2.95%	270,285
Sep 10, 2025	70.23	71.85	70.23	71.47	71.31	1.38%	289,487
Sep 9, 2025	71.20	72.23	70.31	70.50	70.34	-1.93%	308,379
Sep 8, 2025	72.95	73.15	71.38	71.89	71.73	-1.17%	198,340
Sep 5, 2025	73.00	73.29	71.55	72.74	72.58	1.08%	175,701
Sep 4, 2025	71.03	71.96	70.52	71.96	71.80	2.14%	191,021
Sep 3, 2025	70.55	71.41	69.99	70.45	70.29	-0.47%	321,247
Sep 2, 2025	71.15	71.59	70.43	70.78	70.62	-2.48%	174,628
Aug 29, 2025	72.58	73.19	71.77	72.58	72.42	0.01%	303,313
Aug 28, 2025	73.36	73.36	72.25	72.57	72.41	-0.62%	197,294
Aug 27, 2025	72.75	74.02	72.52	73.02	72.86	-0.34%	294,587
Aug 26, 2025	72.82	73.51	71.86	73.27	73.11	1.17%	891,964
Aug 25, 2025	72.40	73.07	72.14	72.42	72.26	-0.55%	494,087
Aug 22, 2025	70.54	74.57	70.02	72.82	72.66	4.03%	536,498