Tecnoglass Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	43.63	44.19	43.10	43.75	43.75	0.41%	245,843
Jun 1, 2026	42.87	44.40	42.36	43.57	43.57	1.11%	309,573
May 29, 2026	44.30	44.95	43.07	43.09	43.09	-2.53%	300,073
May 28, 2026	42.81	44.25	42.18	44.21	44.21	2.60%	225,221
May 27, 2026	42.55	43.65	42.36	43.09	43.09	2.52%	180,069
May 26, 2026	41.40	42.07	40.54	42.03	42.03	2.11%	394,180
May 22, 2026	41.29	41.54	40.26	41.16	41.16	-0.10%	272,900
May 21, 2026	40.49	41.49	39.41	41.20	41.20	0.78%	317,037
May 20, 2026	39.06	41.02	38.47	40.88	40.88	4.87%	395,612
May 19, 2026	39.45	39.65	38.30	38.98	38.98	-1.24%	296,776
May 18, 2026	39.20	39.78	38.63	39.47	39.47	2.23%	411,893
May 15, 2026	40.53	40.79	38.50	38.61	38.61	-5.90%	332,577
May 14, 2026	38.75	41.53	38.67	41.03	41.03	6.46%	506,689
May 13, 2026	37.73	39.06	37.52	38.54	38.54	1.37%	333,570
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%	346,155
May 8, 2026	42.21	42.58	39.37	39.79	39.79	-6.24%	461,283
May 7, 2026	46.89	47.03	41.25	42.44	42.44	-3.65%	571,019
May 6, 2026	43.39	44.58	43.11	44.05	44.05	3.57%	342,498
May 5, 2026	41.32	42.72	40.70	42.53	42.53	3.66%	423,849
May 4, 2026	42.35	42.53	40.79	41.03	41.03	-3.62%	665,936
May 1, 2026	43.51	43.63	42.33	42.57	42.57	-1.18%	235,206
Apr 30, 2026	42.40	43.14	41.84	43.08	43.08	1.44%	238,636
Apr 29, 2026	43.34	43.36	42.21	42.47	42.47	-2.39%	198,541
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%	274,442
Apr 23, 2026	44.72	44.75	43.59	44.11	44.11	-0.76%	266,977
Apr 22, 2026	45.58	45.58	44.19	44.45	44.45	-1.29%	220,182
Apr 21, 2026	45.00	46.27	44.67	45.03	45.03	-1.70%	319,017
Apr 20, 2026	43.88	45.99	43.88	45.81	45.81	3.83%	283,606
Apr 17, 2026	44.93	45.51	43.97	44.12	44.12	0.05%	305,716
Apr 16, 2026	44.29	44.69	43.15	44.10	44.10	0.30%	413,661
Apr 15, 2026	45.61	45.61	43.64	43.97	43.97	-3.81%	202,000
Apr 14, 2026	45.74	46.19	45.29	45.71	45.71	-0.07%	175,409
Apr 13, 2026	43.16	45.82	42.40	45.74	45.74	4.93%	327,434
Apr 10, 2026	41.70	44.72	40.81	43.59	43.59	-4.43%	531,204
Apr 9, 2026	43.63	46.08	43.06	45.61	45.61	3.90%	410,891
Apr 8, 2026	44.19	44.79	43.39	43.90	43.90	3.29%	384,658
Apr 7, 2026	43.39	43.39	42.22	42.50	42.50	-2.75%	248,339
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%	524,443
Apr 1, 2026	44.58	45.58	44.58	44.99	44.99	0.99%	308,064
Mar 31, 2026	43.41	45.21	43.20	44.55	44.55	3.63%	444,019
Mar 30, 2026	42.75	44.41	42.48	43.14	42.99	1.55%	628,232
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