Tecnoglass Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	37.73	39.06	37.52	38.54	38.54	1.37%	333,542
May 12, 2026	38.57	38.97	37.89	38.02	38.02	-1.73%	434,607
May 11, 2026	39.77	40.50	38.61	38.69	38.69	-2.76%	346,079
May 8, 2026	42.21	42.58	39.37	39.79	39.79	-6.24%	461,122
May 7, 2026	46.89	47.03	41.25	42.44	42.44	-3.65%	570,428
May 6, 2026	43.39	44.58	43.11	44.05	44.05	3.57%	342,497
May 5, 2026	41.32	42.72	40.70	42.53	42.53	3.66%	423,841
May 4, 2026	42.35	42.53	40.79	41.03	41.03	-3.62%	665,833
May 1, 2026	43.51	43.63	42.33	42.57	42.57	-1.18%	234,669
Apr 30, 2026	42.40	43.14	41.84	43.08	43.08	1.44%	238,534
Apr 29, 2026	43.34	43.36	42.21	42.47	42.47	-2.39%	198,539
Apr 28, 2026	44.47	44.99	43.08	43.51	43.51	-2.03%	213,871
Apr 27, 2026	45.09	45.56	43.96	44.41	44.41	-1.53%	331,018
Apr 24, 2026	44.37	45.12	44.01	45.10	45.10	2.24%	274,049
Apr 23, 2026	44.72	44.75	43.59	44.11	44.11	-0.76%	266,974
Apr 22, 2026	45.58	45.58	44.19	44.45	44.45	-1.29%	220,177
Apr 21, 2026	45.00	46.27	44.67	45.03	45.03	-1.70%	318,982
Apr 20, 2026	43.88	45.99	43.88	45.81	45.81	3.83%	283,532
Apr 17, 2026	44.93	45.51	43.97	44.12	44.12	0.05%	305,128
Apr 16, 2026	44.29	44.69	43.15	44.10	44.10	0.30%	413,655
Apr 15, 2026	45.61	45.61	43.64	43.97	43.97	-3.81%	201,977
Apr 14, 2026	45.74	46.19	45.29	45.71	45.71	-0.07%	174,208
Apr 13, 2026	43.16	45.82	42.40	45.74	45.74	4.93%	323,376
Apr 10, 2026	41.70	44.72	40.81	43.59	43.59	-4.43%	523,820
Apr 9, 2026	43.63	46.08	43.06	45.61	45.61	3.90%	399,484
Apr 8, 2026	44.19	44.79	43.39	43.90	43.90	3.29%	384,633
Apr 7, 2026	43.39	43.39	42.22	42.50	42.50	-2.75%	248,267
Apr 6, 2026	43.47	43.70	42.84	43.70	43.70	-0.18%	267,425
Apr 2, 2026	44.25	45.52	43.73	43.78	43.78	-2.69%	524,442
Apr 1, 2026	44.58	45.58	44.58	44.99	44.99	0.99%	308,062
Mar 31, 2026	43.41	45.21	43.20	44.55	44.55	3.27%	444,019
Mar 30, 2026	42.75	44.41	42.48	43.14	42.99	1.55%	628,193
Mar 27, 2026	41.86	43.46	41.53	42.48	42.33	0.59%	468,781
Mar 26, 2026	41.24	43.47	40.98	42.23	42.08	0.86%	648,778
Mar 25, 2026	41.54	41.92	40.35	41.87	41.72	2.42%	300,777
Mar 24, 2026	39.85	41.51	39.53	40.88	40.74	1.14%	461,502
Mar 23, 2026	42.03	42.03	40.20	40.42	40.28	-0.25%	716,474
Mar 20, 2026	42.61	42.64	40.47	40.52	40.38	-5.19%	2,373,243
Mar 19, 2026	42.97	43.49	41.83	42.74	42.59	-1.86%	485,207
Mar 18, 2026	44.24	44.91	43.47	43.55	43.40	-3.14%	639,685
Mar 17, 2026	44.89	45.70	44.19	44.96	44.80	2.51%	686,624
Mar 16, 2026	45.31	45.66	42.80	43.86	43.71	-4.05%	756,148
Mar 13, 2026	45.12	45.89	44.52	45.71	45.55	2.10%	560,650
Mar 12, 2026	44.31	45.75	44.11	44.77	44.61	0.02%	584,332
Mar 11, 2026	43.11	44.91	42.17	44.76	44.60	5.02%	458,830
Mar 10, 2026	42.34	44.31	41.51	42.62	42.47	0.40%	651,578
Mar 9, 2026	40.74	42.52	40.09	42.45	42.30	2.04%	1,103,768
Mar 6, 2026	43.54	43.60	41.48	41.60	41.46	-5.69%	701,875
Mar 5, 2026	45.10	45.37	42.73	44.11	43.96	-3.44%	890,013
Mar 4, 2026	46.10	46.50	45.33	45.68	45.52	-0.72%	507,235