Tecnoglass Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	38.23	38.62	37.72	38.30	38.30	-1.08%	207,927
Oct 22, 2026	37.58	38.87	37.55	38.72	38.72	2.73%	233,563
Oct 21, 2026	38.73	38.92	37.20	37.69	37.69	-1.34%	223,666
Oct 20, 2026	37.96	39.09	37.65	38.20	38.20	1.38%	255,920
Oct 19, 2026	38.00	38.13	37.29	37.68	37.68	-0.79%	180,037
Oct 16, 2026	37.49	38.12	37.24	37.98	37.98	1.69%	288,744
Oct 15, 2026	37.18	38.10	37.06	37.35	37.35	1.58%	373,626
Oct 14, 2026	37.95	38.38	36.70	36.77	36.77	-4.44%	408,776
Oct 13, 2026	38.34	38.64	37.98	38.48	38.48	1.45%	299,556
Oct 12, 2026	37.40	38.08	37.15	37.93	37.93	0.96%	301,278
Oct 9, 2026	38.03	38.19	37.12	37.57	37.57	-0.71%	301,958
Oct 8, 2026	37.02	38.47	37.02	37.84	37.84	0.85%	509,738
Oct 7, 2026	36.07	38.45	35.89	37.52	37.52	2.29%	1,095,545
Oct 6, 2026	35.38	37.57	35.34	36.68	36.68	5.07%	376,652
Oct 5, 2026	34.69	35.68	34.61	34.91	34.91	0.49%	380,946
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