Tecnoglass Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	43.22	43.91	41.86	42.13	41.99	-3.35%	238,053
Jun 9, 2026	42.89	44.39	42.72	43.59	43.45	2.95%	187,631
Jun 8, 2026	42.37	42.89	42.16	42.34	42.20	-0.02%	154,103
Jun 5, 2026	42.53	43.01	41.80	42.35	42.21	-0.91%	192,834
Jun 4, 2026	43.13	43.28	41.96	42.74	42.60	0.92%	264,430
Jun 3, 2026	43.70	43.89	41.90	42.35	42.21	-3.20%	306,508
Jun 2, 2026	43.63	44.19	43.10	43.75	43.61	0.41%	245,883
Jun 1, 2026	42.87	44.40	42.36	43.57	43.43	1.11%	310,698
May 29, 2026	44.30	44.95	43.07	43.09	42.95	-2.53%	300,252
May 28, 2026	42.81	44.25	42.18	44.21	44.07	2.60%	225,849
May 27, 2026	42.55	43.65	42.36	43.09	42.95	2.52%	180,169
May 26, 2026	41.40	42.07	40.54	42.03	41.89	2.11%	394,300
May 22, 2026	41.29	41.54	40.26	41.16	41.03	-0.10%	272,901
May 21, 2026	40.49	41.49	39.41	41.20	41.07	0.78%	317,038
May 20, 2026	39.06	41.02	38.47	40.88	40.75	4.87%	396,900