Tecnoglass Holdings Inc. (TGLS)
NYSE: TGLS · Real-Time Price · USD
41.03
+0.45 (1.11%)
At close: Aug 21, 2026, 4:00 PM EDT
41.30
+0.27 (0.66%)
After-hours: Aug 21, 2026, 7:44 PM EDT
Tecnoglass Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 40.83 | 41.35 | 40.49 | 41.03 | 41.03 | 1.11% | 174,042 |
| Aug 20, 2026 | 40.22 | 40.78 | 39.90 | 40.58 | 40.58 | -0.73% | 268,792 |
| Aug 19, 2026 | 40.09 | 41.21 | 40.05 | 40.88 | 40.88 | 2.92% | 205,503 |
| Aug 18, 2026 | 40.77 | 41.02 | 39.57 | 39.72 | 39.72 | -2.46% | 221,091 |
| Aug 17, 2026 | 41.64 | 42.17 | 40.26 | 40.72 | 40.72 | -2.68% | 190,778 |
| Aug 14, 2026 | 41.91 | 42.20 | 41.41 | 41.84 | 41.84 | -0.66% | 145,812 |
| Aug 13, 2026 | 42.51 | 42.51 | 41.51 | 42.12 | 42.12 | 0.21% | 228,180 |
| Aug 12, 2026 | 42.89 | 42.89 | 41.96 | 42.03 | 42.03 | -1.73% | 202,371 |
| Aug 11, 2026 | 41.75 | 43.01 | 41.53 | 42.77 | 42.77 | 3.23% | 208,243 |
| Aug 10, 2026 | 43.67 | 44.72 | 41.43 | 41.43 | 41.43 | -6.14% | 326,938 |
| Aug 7, 2026 | 44.77 | 45.20 | 43.53 | 44.14 | 44.14 | -0.74% | 387,804 |
| Aug 6, 2026 | 46.69 | 47.88 | 44.10 | 44.47 | 44.47 | -6.87% | 487,862 |
| Aug 5, 2026 | 46.40 | 48.59 | 46.31 | 47.75 | 47.75 | 3.22% | 333,570 |
| Aug 4, 2026 | 46.82 | 47.61 | 45.88 | 46.26 | 46.26 | -1.07% | 458,893 |
| Aug 3, 2026 | 44.24 | 46.86 | 43.88 | 46.76 | 46.76 | 7.64% | 197,719 |
| Jul 31, 2026 | 43.73 | 44.01 | 43.20 | 43.44 | 43.44 | -0.34% | 156,046 |
| Jul 30, 2026 | 45.30 | 45.44 | 42.84 | 43.59 | 43.59 | -2.87% | 209,860 |
| Jul 29, 2026 | 46.58 | 47.28 | 44.40 | 44.88 | 44.88 | -4.96% | 240,155 |
| Jul 28, 2026 | 45.91 | 48.08 | 45.71 | 47.22 | 47.22 | 4.05% | 416,798 |
| Jul 27, 2026 | 46.08 | 46.08 | 44.49 | 45.38 | 45.38 | 0.18% | 278,858 |
| Jul 24, 2026 | 43.87 | 45.67 | 43.81 | 45.30 | 45.30 | 3.57% | 291,308 |
| Jul 23, 2026 | 44.56 | 45.17 | 43.22 | 43.74 | 43.74 | -3.27% | 364,909 |
| Jul 22, 2026 | 45.40 | 46.06 | 44.87 | 45.22 | 45.22 | 0.16% | 167,538 |
| Jul 21, 2026 | 46.02 | 46.72 | 45.08 | 45.15 | 45.15 | -2.08% | 139,733 |
| Jul 20, 2026 | 46.41 | 46.56 | 45.64 | 46.11 | 46.11 | -0.80% | 132,307 |
| Jul 17, 2026 | 46.20 | 47.19 | 45.35 | 46.48 | 46.48 | -0.75% | 224,011 |
| Jul 16, 2026 | 45.05 | 47.60 | 45.05 | 46.83 | 46.83 | 2.54% | 244,100 |
| Jul 15, 2026 | 44.50 | 46.04 | 44.49 | 45.67 | 45.67 | 3.26% | 216,259 |
| Jul 14, 2026 | 43.29 | 44.37 | 43.01 | 44.23 | 44.23 | 3.24% | 146,064 |
| Jul 13, 2026 | 43.89 | 44.08 | 42.22 | 42.84 | 42.84 | -2.41% | 146,018 |
| Jul 10, 2026 | 43.62 | 44.38 | 43.47 | 43.90 | 43.90 | 1.76% | 165,460 |
| Jul 9, 2026 | 44.29 | 44.57 | 43.01 | 43.14 | 43.14 | -1.82% | 413,733 |
| Jul 8, 2026 | 42.71 | 44.05 | 42.13 | 43.94 | 43.94 | 1.60% | 197,821 |
| Jul 7, 2026 | 44.60 | 44.89 | 42.84 | 43.25 | 43.25 | -2.92% | 206,718 |
| Jul 6, 2026 | 45.40 | 46.08 | 44.50 | 44.55 | 44.55 | -2.35% | 196,587 |
| Jul 2, 2026 | 46.74 | 47.59 | 45.30 | 45.62 | 45.62 | -2.87% | 215,504 |
| Jul 1, 2026 | 46.73 | 48.78 | 46.73 | 46.97 | 46.97 | 0.34% | 242,846 |
| Jun 30, 2026 | 46.35 | 47.11 | 45.15 | 46.81 | 46.81 | 1.63% | 338,005 |
| Jun 29, 2026 | 44.35 | 46.76 | 43.63 | 46.21 | 46.06 | 3.26% | 397,121 |
| Jun 26, 2026 | 45.26 | 45.84 | 44.49 | 44.75 | 44.60 | 1.54% | 822,742 |
| Jun 25, 2026 | 45.58 | 46.49 | 43.78 | 44.07 | 43.93 | -2.74% | 303,114 |
| Jun 24, 2026 | 46.05 | 47.12 | 45.14 | 45.31 | 45.16 | -0.15% | 316,176 |
| Jun 23, 2026 | 46.13 | 46.56 | 45.33 | 45.38 | 45.23 | -1.71% | 282,170 |
| Jun 22, 2026 | 45.89 | 46.96 | 45.45 | 46.17 | 46.02 | 0.44% | 265,929 |
| Jun 18, 2026 | 45.56 | 47.64 | 45.56 | 45.97 | 45.82 | 1.86% | 413,180 |
| Jun 17, 2026 | 44.77 | 46.08 | 44.32 | 45.13 | 44.98 | 0.62% | 449,200 |
| Jun 16, 2026 | 44.26 | 45.25 | 44.26 | 44.85 | 44.70 | 2.21% | 153,127 |
| Jun 15, 2026 | 44.69 | 45.68 | 43.67 | 43.88 | 43.74 | 0.21% | 209,690 |
| Jun 12, 2026 | 43.74 | 44.77 | 43.63 | 43.79 | 43.65 | 0.11% | 193,615 |
| Jun 11, 2026 | 42.38 | 43.80 | 41.20 | 43.74 | 43.60 | 3.82% | 170,772 |