Tecnoglass Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	39.45	39.65	38.30	38.98	38.85	-1.24%	296,776
May 18, 2026	39.20	39.78	38.63	39.47	39.34	2.23%	412,338
May 15, 2026	40.53	40.79	38.50	38.61	38.48	-5.90%	332,577
May 14, 2026	38.75	41.53	38.67	41.03	40.90	6.46%	506,689
May 13, 2026	37.73	39.06	37.52	38.54	38.41	1.37%	333,570
May 12, 2026	38.57	38.97	37.89	38.02	37.90	-1.73%	434,607
May 11, 2026	39.77	40.50	38.61	38.69	38.56	-2.76%	346,155
May 8, 2026	42.21	42.58	39.37	39.79	39.66	-6.24%	461,283
May 7, 2026	46.89	47.03	41.25	42.44	42.30	-3.65%	571,019
May 6, 2026	43.39	44.58	43.11	44.05	43.91	3.57%	342,498
May 5, 2026	41.32	42.72	40.70	42.53	42.39	3.66%	423,849
May 4, 2026	42.35	42.53	40.79	41.03	40.90	-3.62%	665,936
May 1, 2026	43.51	43.63	42.33	42.57	42.43	-1.18%	235,206
Apr 30, 2026	42.40	43.14	41.84	43.08	42.94	1.44%	238,636
Apr 29, 2026	43.34	43.36	42.21	42.47	42.33	-2.39%	198,541