Tecnoglass Holdings Inc. (TGLS)
NYSE: TGLS · Real-Time Price · USD
34.74
-0.31 (-0.88%)
At close: Oct 2, 2026, 4:00 PM EDT
35.70
+0.96 (2.75%)
After-hours: Oct 2, 2026, 7:30 PM EDT
Tecnoglass Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 35.88 | 35.95 | 34.51 | 34.74 | 34.74 | -0.88% | 214,125 |
| Oct 1, 2026 | 35.50 | 35.74 | 34.25 | 35.05 | 35.05 | -1.32% | 295,661 |
| Sep 30, 2026 | 34.92 | 35.91 | 34.58 | 35.52 | 35.52 | 2.66% | 331,007 |
| Sep 29, 2026 | 34.78 | 34.88 | 34.10 | 34.75 | 34.60 | 0.35% | 316,747 |
| Sep 28, 2026 | 35.05 | 35.19 | 34.05 | 34.63 | 34.48 | -2.29% | 446,934 |
| Sep 25, 2026 | 34.82 | 35.73 | 34.31 | 35.44 | 35.29 | 1.87% | 256,712 |
| Sep 24, 2026 | 35.29 | 35.29 | 34.19 | 34.79 | 34.64 | -1.28% | 321,398 |
| Sep 23, 2026 | 36.47 | 36.53 | 35.17 | 35.24 | 35.09 | -4.71% | 209,948 |
| Sep 22, 2026 | 37.18 | 37.83 | 36.84 | 36.98 | 36.82 | 1.43% | 222,932 |
| Sep 21, 2026 | 36.02 | 36.70 | 35.31 | 36.46 | 36.30 | 1.93% | 259,387 |
| Sep 18, 2026 | 36.12 | 36.59 | 35.58 | 35.77 | 35.62 | -1.35% | 424,569 |
| Sep 17, 2026 | 37.90 | 37.90 | 36.25 | 36.26 | 36.10 | -1.71% | 246,544 |
| Sep 16, 2026 | 36.22 | 37.74 | 36.00 | 36.89 | 36.73 | 2.02% | 344,196 |
| Sep 15, 2026 | 36.78 | 36.81 | 35.95 | 36.16 | 36.00 | -1.61% | 282,610 |
| Sep 14, 2026 | 38.06 | 38.69 | 36.71 | 36.75 | 36.59 | -4.10% | 248,311 |
| Sep 11, 2026 | 39.03 | 39.12 | 37.54 | 38.32 | 38.15 | 0.03% | 430,663 |
| Sep 10, 2026 | 39.17 | 39.59 | 37.89 | 38.31 | 38.14 | -3.48% | 455,865 |
| Sep 9, 2026 | 40.21 | 40.42 | 39.16 | 39.69 | 39.52 | -1.81% | 338,357 |
| Sep 8, 2026 | 41.02 | 41.02 | 39.58 | 40.42 | 40.25 | -1.03% | 343,805 |
| Sep 4, 2026 | 39.14 | 41.22 | 38.86 | 40.84 | 40.66 | 4.02% | 239,469 |
| Sep 3, 2026 | 39.00 | 39.79 | 38.50 | 39.26 | 39.09 | 1.92% | 256,340 |
| Sep 2, 2026 | 37.78 | 38.87 | 37.35 | 38.52 | 38.35 | 2.12% | 293,120 |
| Sep 1, 2026 | 39.22 | 39.33 | 37.61 | 37.72 | 37.56 | -4.99% | 364,557 |
| Aug 31, 2026 | 39.72 | 40.71 | 39.37 | 39.70 | 39.53 | -0.77% | 270,538 |
| Aug 28, 2026 | 40.65 | 40.91 | 39.74 | 40.01 | 39.84 | -0.72% | 228,881 |
| Aug 27, 2026 | 40.56 | 40.98 | 39.90 | 40.30 | 40.13 | -1.27% | 213,708 |
| Aug 26, 2026 | 40.51 | 41.00 | 40.20 | 40.82 | 40.64 | 1.01% | 156,199 |
| Aug 25, 2026 | 41.23 | 41.23 | 40.22 | 40.41 | 40.24 | -0.52% | 195,973 |
| Aug 24, 2026 | 41.38 | 41.61 | 40.62 | 40.62 | 40.44 | -1.00% | 163,571 |
| Aug 21, 2026 | 40.83 | 41.35 | 40.49 | 41.03 | 40.85 | 1.11% | 174,050 |
| Aug 20, 2026 | 40.22 | 40.78 | 39.90 | 40.58 | 40.40 | -0.73% | 268,793 |
| Aug 19, 2026 | 40.09 | 41.21 | 40.05 | 40.88 | 40.70 | 2.92% | 205,507 |
| Aug 18, 2026 | 40.77 | 41.02 | 39.57 | 39.72 | 39.55 | -2.46% | 221,096 |
| Aug 17, 2026 | 41.64 | 42.17 | 40.26 | 40.72 | 40.54 | -2.68% | 190,821 |
| Aug 14, 2026 | 41.91 | 42.20 | 41.41 | 41.84 | 41.66 | -0.66% | 145,812 |
| Aug 13, 2026 | 42.51 | 42.51 | 41.51 | 42.12 | 41.94 | 0.21% | 228,267 |
| Aug 12, 2026 | 42.89 | 42.89 | 41.96 | 42.03 | 41.85 | -1.73% | 202,373 |
| Aug 11, 2026 | 41.75 | 43.01 | 41.53 | 42.77 | 42.59 | 3.23% | 208,303 |
| Aug 10, 2026 | 43.67 | 44.72 | 41.43 | 41.43 | 41.25 | -6.14% | 327,206 |
| Aug 7, 2026 | 44.77 | 45.20 | 43.53 | 44.14 | 43.95 | -0.74% | 387,805 |
| Aug 6, 2026 | 46.69 | 47.88 | 44.10 | 44.47 | 44.28 | -6.87% | 487,949 |
| Aug 5, 2026 | 46.40 | 48.59 | 46.31 | 47.75 | 47.54 | 3.22% | 333,574 |
| Aug 4, 2026 | 46.82 | 47.61 | 45.88 | 46.26 | 46.06 | -1.07% | 458,905 |
| Aug 3, 2026 | 44.24 | 46.86 | 43.88 | 46.76 | 46.56 | 7.64% | 197,720 |
| Jul 31, 2026 | 43.73 | 44.01 | 43.20 | 43.44 | 43.25 | -0.34% | 156,047 |
| Jul 30, 2026 | 45.30 | 45.44 | 42.84 | 43.59 | 43.40 | -2.87% | 209,862 |
| Jul 29, 2026 | 46.58 | 47.28 | 44.40 | 44.88 | 44.69 | -4.96% | 240,919 |
| Jul 28, 2026 | 45.91 | 48.08 | 45.71 | 47.22 | 47.02 | 4.05% | 416,801 |
| Jul 27, 2026 | 46.08 | 46.08 | 44.49 | 45.38 | 45.18 | 0.18% | 278,866 |
| Jul 24, 2026 | 43.87 | 45.67 | 43.81 | 45.30 | 45.10 | 3.57% | 291,309 |