TGLS Historical Prices
Tecnoglass Holdings Inc. · daily open, high, low, close & volume
Trading days
250
Period high
58.09
Period low
34.05
Period change
-30.94%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | 40.11 | 40.12 | 38.93 | 39.62 | -0.85% | 366,990 |
| Nov 2, 2026 | 39.26 | 40.90 | 38.54 | 39.96 | +3.77% | 672,822 |
| Oct 30, 2026 | 38.31 | 39.16 | 37.87 | 38.51 | +0.18% | 309,366 |
| Oct 29, 2026 | 37.71 | 38.88 | 37.71 | 38.44 | +2.23% | 221,778 |
| Oct 28, 2026 | 38.74 | 38.84 | 37.52 | 37.60 | -2.54% | 190,927 |
| Oct 27, 2026 | 38.12 | 38.73 | 37.61 | 38.58 | +1.50% | 232,106 |
| Oct 26, 2026 | 38.29 | 38.41 | 37.78 | 38.01 | -0.76% | 195,375 |
| Oct 23, 2026 | 38.23 | 38.62 | 37.72 | 38.30 | -1.08% | 207,927 |
| Oct 22, 2026 | 37.58 | 38.87 | 37.55 | 38.72 | +2.73% | 233,573 |
| Oct 21, 2026 | 38.73 | 38.92 | 37.20 | 37.69 | -1.34% | 223,668 |
| Oct 20, 2026 | 37.96 | 39.09 | 37.65 | 38.20 | +1.38% | 255,922 |
| Oct 19, 2026 | 38.00 | 38.13 | 37.28 | 37.68 | -0.79% | 180,039 |
| Oct 16, 2026 | 37.49 | 38.12 | 37.24 | 37.98 | +1.69% | 288,746 |
| Oct 15, 2026 | 37.18 | 38.10 | 37.06 | 37.35 | +1.58% | 373,628 |
| Oct 14, 2026 | 37.95 | 38.38 | 36.70 | 36.77 | -4.44% | 408,780 |
| Oct 13, 2026 | 38.34 | 38.63 | 37.98 | 38.48 | +1.45% | 299,559 |
| Oct 12, 2026 | 37.40 | 38.08 | 37.15 | 37.93 | +0.96% | 301,279 |
| Oct 9, 2026 | 38.03 | 38.19 | 37.12 | 37.57 | -0.71% | 302,047 |
| Oct 8, 2026 | 37.02 | 38.47 | 37.02 | 37.84 | +0.85% | 510,091 |
| Oct 7, 2026 | 36.07 | 38.45 | 35.89 | 37.52 | +2.29% | 1,095,604 |
| Oct 6, 2026 | 35.38 | 37.57 | 35.34 | 36.68 | +5.07% | 377,929 |
| Oct 5, 2026 | 34.69 | 35.67 | 34.61 | 34.91 | +0.49% | 380,956 |
| Oct 2, 2026 | 35.88 | 35.95 | 34.51 | 34.74 | -0.88% | 214,168 |
| Oct 1, 2026 | 35.50 | 35.74 | 34.25 | 35.05 | -1.32% | 295,845 |
| Sep 30, 2026 | 34.92 | 35.91 | 34.58 | 35.52 | +2.22% | 331,019 |
| Sep 29, 2026 | 34.78 | 34.88 | 34.09 | 34.75 | +0.35% | 316,856 |
| Sep 28, 2026 | 35.05 | 35.19 | 34.05 | 34.63 | -2.29% | 446,935 |
| Sep 25, 2026 | 34.82 | 35.73 | 34.31 | 35.44 | +1.87% | 256,713 |
| Sep 24, 2026 | 35.29 | 35.29 | 34.19 | 34.79 | -1.28% | 321,399 |
| Sep 23, 2026 | 36.47 | 36.53 | 35.17 | 35.24 | -4.71% | 209,949 |
| Sep 22, 2026 | 37.18 | 37.83 | 36.84 | 36.98 | +1.43% | 222,933 |
| Sep 21, 2026 | 36.02 | 36.70 | 35.31 | 36.46 | +1.93% | 259,388 |
| Sep 18, 2026 | 36.12 | 36.59 | 35.58 | 35.77 | -1.35% | 424,570 |
| Sep 17, 2026 | 37.90 | 37.90 | 36.25 | 36.26 | -1.71% | 246,545 |
| Sep 16, 2026 | 36.22 | 37.74 | 36.00 | 36.89 | +2.02% | 344,197 |
| Sep 15, 2026 | 36.78 | 36.81 | 35.95 | 36.16 | -1.61% | 282,610 |
| Sep 14, 2026 | 38.06 | 38.69 | 36.71 | 36.75 | -4.10% | 248,312 |
| Sep 11, 2026 | 39.03 | 39.12 | 37.54 | 38.32 | +0.03% | 430,663 |
| Sep 10, 2026 | 39.17 | 39.59 | 37.89 | 38.31 | -3.48% | 455,866 |
| Sep 9, 2026 | 40.21 | 40.42 | 39.16 | 39.69 | -1.81% | 338,357 |
| Sep 8, 2026 | 41.02 | 41.02 | 39.58 | 40.42 | -1.03% | 343,802 |
| Sep 4, 2026 | 39.14 | 41.22 | 38.86 | 40.84 | +4.02% | 239,470 |
| Sep 3, 2026 | 39.00 | 39.79 | 38.49 | 39.26 | +1.92% | 256,341 |
| Sep 2, 2026 | 37.78 | 38.87 | 37.35 | 38.52 | -2.97% | 293,121 |
| Aug 31, 2026 | 39.72 | 40.71 | 39.37 | 39.70 | -0.77% | 270,538 |
| Aug 28, 2026 | 40.65 | 40.91 | 39.74 | 40.01 | -0.72% | 228,881 |
| Aug 27, 2026 | 40.56 | 40.98 | 39.90 | 40.30 | -1.27% | 213,708 |
| Aug 26, 2026 | 40.51 | 41.00 | 40.20 | 40.82 | +1.01% | 156,200 |
| Aug 25, 2026 | 41.23 | 41.23 | 40.22 | 40.41 | -0.52% | 195,973 |
| Aug 24, 2026 | 41.38 | 41.61 | 40.62 | 40.62 | -1.00% | 163,571 |
| Aug 21, 2026 | 40.83 | 41.34 | 40.48 | 41.03 | +1.11% | 174,050 |
| Aug 20, 2026 | 40.22 | 40.78 | 39.90 | 40.58 | -0.73% | 268,794 |
| Aug 19, 2026 | 40.09 | 41.21 | 40.05 | 40.88 | +2.92% | 205,508 |
| Aug 18, 2026 | 40.77 | 41.02 | 39.57 | 39.72 | -2.46% | 221,096 |
| Aug 17, 2026 | 41.64 | 42.17 | 40.26 | 40.72 | -2.68% | 190,822 |
| Aug 14, 2026 | 41.91 | 42.20 | 41.41 | 41.84 | -0.66% | 145,813 |
| Aug 13, 2026 | 42.51 | 42.51 | 41.51 | 42.12 | +0.21% | 228,268 |
| Aug 12, 2026 | 42.89 | 42.89 | 41.96 | 42.03 | -1.73% | 202,373 |
| Aug 11, 2026 | 41.75 | 43.01 | 41.52 | 42.77 | +3.23% | 208,304 |
| Aug 10, 2026 | 43.67 | 44.72 | 41.43 | 41.43 | -6.14% | 327,207 |
| Aug 7, 2026 | 44.77 | 45.20 | 43.53 | 44.14 | -0.74% | 387,806 |
| Aug 6, 2026 | 46.69 | 47.88 | 44.10 | 44.47 | -6.87% | 487,949 |
| Aug 5, 2026 | 46.40 | 48.59 | 46.31 | 47.75 | +3.22% | 333,139 |
| Aug 4, 2026 | 46.82 | 47.61 | 45.88 | 46.26 | -1.07% | 458,905 |
| Aug 3, 2026 | 44.24 | 46.86 | 43.88 | 46.76 | +7.64% | 197,721 |
| Jul 31, 2026 | 43.73 | 44.01 | 43.20 | 43.44 | -0.34% | 156,048 |
| Jul 30, 2026 | 45.30 | 45.44 | 42.84 | 43.59 | -2.87% | 209,862 |
| Jul 29, 2026 | 46.58 | 47.28 | 44.40 | 44.88 | -4.96% | 240,920 |
| Jul 28, 2026 | 45.91 | 48.08 | 45.70 | 47.22 | +4.05% | 416,740 |
| Jul 27, 2026 | 46.08 | 46.08 | 44.49 | 45.38 | +0.18% | 278,866 |
| Jul 24, 2026 | 43.87 | 45.67 | 43.80 | 45.30 | +3.57% | 291,310 |
| Jul 23, 2026 | 44.56 | 45.17 | 43.22 | 43.74 | -3.27% | 364,910 |
| Jul 22, 2026 | 45.40 | 46.06 | 44.87 | 45.22 | +0.16% | 167,886 |
| Jul 21, 2026 | 46.02 | 46.72 | 45.08 | 45.15 | -2.08% | 139,741 |
| Jul 20, 2026 | 46.41 | 46.56 | 45.64 | 46.11 | -0.80% | 132,308 |
| Jul 17, 2026 | 46.20 | 47.19 | 45.35 | 46.48 | -0.75% | 224,017 |
| Jul 16, 2026 | 45.05 | 47.60 | 45.05 | 46.83 | +2.54% | 244,256 |
| Jul 15, 2026 | 44.50 | 46.04 | 44.49 | 45.67 | +3.26% | 216,260 |
| Jul 14, 2026 | 43.29 | 44.37 | 43.01 | 44.23 | +3.24% | 146,097 |
| Jul 13, 2026 | 43.89 | 44.08 | 42.22 | 42.84 | -2.41% | 146,026 |
| Jul 10, 2026 | 43.62 | 44.38 | 43.47 | 43.90 | +1.76% | 165,461 |
| Jul 9, 2026 | 44.29 | 44.57 | 43.01 | 43.14 | -1.82% | 413,783 |
| Jul 8, 2026 | 42.71 | 44.05 | 42.13 | 43.94 | +1.60% | 197,901 |
| Jul 7, 2026 | 44.60 | 44.88 | 42.84 | 43.25 | -2.92% | 206,721 |
| Jul 6, 2026 | 45.40 | 46.08 | 44.50 | 44.55 | -2.35% | 196,598 |
| Jul 2, 2026 | 46.74 | 47.59 | 45.30 | 45.62 | -2.87% | 215,514 |
| Jul 1, 2026 | 46.73 | 48.78 | 46.73 | 46.97 | +0.34% | 242,849 |
| Jun 30, 2026 | 46.35 | 47.11 | 45.15 | 46.81 | +1.30% | 336,830 |
| Jun 29, 2026 | 44.35 | 46.76 | 43.63 | 46.21 | +3.26% | 397,168 |
| Jun 26, 2026 | 45.26 | 45.84 | 44.49 | 44.75 | +1.54% | 822,742 |
| Jun 25, 2026 | 45.58 | 46.49 | 43.78 | 44.07 | -2.74% | 303,114 |
| Jun 24, 2026 | 46.05 | 47.12 | 45.14 | 45.31 | -0.15% | 316,177 |
| Jun 23, 2026 | 46.13 | 46.56 | 45.33 | 45.38 | -1.71% | 282,170 |
| Jun 22, 2026 | 45.89 | 46.96 | 45.45 | 46.17 | +0.44% | 265,930 |
| Jun 18, 2026 | 45.56 | 47.64 | 45.56 | 45.97 | +1.86% | 413,181 |
| Jun 17, 2026 | 44.77 | 46.08 | 44.32 | 45.13 | +0.62% | 449,200 |
| Jun 16, 2026 | 44.26 | 45.25 | 44.26 | 44.85 | +2.21% | 153,128 |
| Jun 15, 2026 | 44.69 | 45.68 | 43.67 | 43.88 | +0.21% | 209,690 |
| Jun 12, 2026 | 43.74 | 44.77 | 43.63 | 43.79 | +0.11% | 193,615 |
| Jun 11, 2026 | 42.38 | 43.80 | 41.20 | 43.74 | +3.82% | 170,773 |
| Jun 10, 2026 | 43.22 | 43.91 | 41.86 | 42.13 | -3.35% | 238,054 |
| Jun 9, 2026 | 42.89 | 44.39 | 42.72 | 43.59 | +2.95% | 187,632 |
| Jun 8, 2026 | 42.37 | 42.89 | 42.16 | 42.34 | -0.02% | 154,104 |
| Jun 5, 2026 | 42.53 | 43.01 | 41.80 | 42.35 | -0.91% | 192,835 |
| Jun 4, 2026 | 43.13 | 43.28 | 41.96 | 42.74 | +0.92% | 264,430 |
| Jun 3, 2026 | 43.70 | 43.89 | 41.90 | 42.35 | -3.20% | 306,508 |
| Jun 2, 2026 | 43.63 | 44.19 | 43.10 | 43.75 | +0.41% | 245,883 |
| Jun 1, 2026 | 42.87 | 44.40 | 42.36 | 43.57 | +1.11% | 310,699 |
| May 29, 2026 | 44.30 | 44.95 | 43.07 | 43.09 | -2.53% | 300,252 |
| May 28, 2026 | 42.81 | 44.25 | 42.18 | 44.21 | +2.60% | 225,850 |
| May 27, 2026 | 42.55 | 43.65 | 42.36 | 43.09 | +2.52% | 180,170 |
| May 26, 2026 | 41.40 | 42.07 | 40.54 | 42.03 | +2.11% | 394,300 |
| May 22, 2026 | 41.29 | 41.54 | 40.26 | 41.16 | -0.10% | 272,901 |
| May 21, 2026 | 40.49 | 41.49 | 39.41 | 41.20 | +0.78% | 317,038 |
| May 20, 2026 | 39.06 | 41.02 | 38.47 | 40.88 | +4.87% | 396,900 |
| May 19, 2026 | 39.45 | 39.65 | 38.30 | 38.98 | -1.24% | 296,777 |
| May 18, 2026 | 39.20 | 39.78 | 38.63 | 39.47 | +2.23% | 412,339 |
| May 15, 2026 | 40.53 | 40.79 | 38.50 | 38.61 | -5.90% | 332,578 |
| May 14, 2026 | 38.75 | 41.52 | 38.67 | 41.03 | +6.46% | 506,689 |
| May 13, 2026 | 37.73 | 39.05 | 37.52 | 38.54 | +1.37% | 333,570 |
| May 12, 2026 | 38.57 | 38.97 | 37.89 | 38.02 | -1.73% | 434,607 |
| May 11, 2026 | 39.77 | 40.50 | 38.61 | 38.69 | -2.76% | 346,156 |
| May 8, 2026 | 42.21 | 42.58 | 39.37 | 39.79 | -6.24% | 461,283 |
| May 7, 2026 | 46.89 | 47.03 | 41.25 | 42.44 | -3.65% | 571,020 |
| May 6, 2026 | 43.39 | 44.58 | 43.11 | 44.05 | +3.57% | 342,498 |
| May 5, 2026 | 41.32 | 42.72 | 40.70 | 42.53 | +3.66% | 423,849 |
| May 4, 2026 | 42.35 | 42.53 | 40.79 | 41.03 | -3.62% | 665,937 |
| May 1, 2026 | 43.51 | 43.63 | 42.33 | 42.57 | -1.18% | 235,206 |
| Apr 30, 2026 | 42.40 | 43.14 | 41.84 | 43.08 | +1.44% | 238,637 |
| Apr 29, 2026 | 43.34 | 43.36 | 42.21 | 42.47 | -2.39% | 198,541 |
| Apr 28, 2026 | 44.47 | 44.99 | 43.08 | 43.51 | -2.03% | 213,872 |
| Apr 27, 2026 | 45.09 | 45.56 | 43.96 | 44.41 | -1.53% | 331,019 |
| Apr 24, 2026 | 44.37 | 45.12 | 44.01 | 45.10 | +2.24% | 274,442 |
| Apr 23, 2026 | 44.72 | 44.75 | 43.59 | 44.11 | -0.76% | 266,978 |
| Apr 22, 2026 | 45.58 | 45.58 | 44.19 | 44.45 | -1.29% | 220,182 |
| Apr 21, 2026 | 45.00 | 46.27 | 44.67 | 45.03 | -1.70% | 318,997 |
| Apr 20, 2026 | 43.88 | 45.99 | 43.88 | 45.81 | +3.83% | 283,606 |
| Apr 17, 2026 | 44.93 | 45.51 | 43.97 | 44.12 | +0.05% | 305,717 |
| Apr 16, 2026 | 44.29 | 44.69 | 43.15 | 44.10 | +0.30% | 413,661 |
| Apr 15, 2026 | 45.61 | 45.61 | 43.63 | 43.97 | -3.81% | 202,000 |
| Apr 14, 2026 | 45.74 | 46.19 | 45.29 | 45.71 | -0.07% | 175,409 |
| Apr 13, 2026 | 43.16 | 45.82 | 42.40 | 45.74 | +4.93% | 327,434 |
| Apr 10, 2026 | 41.70 | 44.72 | 40.81 | 43.59 | -4.43% | 531,205 |
| Apr 9, 2026 | 43.63 | 46.08 | 43.06 | 45.61 | +3.90% | 410,892 |
| Apr 8, 2026 | 44.19 | 44.79 | 43.39 | 43.90 | +3.29% | 384,659 |
| Apr 7, 2026 | 43.39 | 43.39 | 42.22 | 42.50 | -2.75% | 248,340 |
| Apr 6, 2026 | 43.47 | 43.70 | 42.84 | 43.70 | -0.18% | 267,425 |
| Apr 2, 2026 | 44.25 | 45.52 | 43.73 | 43.78 | -2.69% | 524,444 |
| Apr 1, 2026 | 44.58 | 45.58 | 44.58 | 44.99 | +0.99% | 308,064 |
| Mar 31, 2026 | 43.41 | 45.21 | 43.20 | 44.55 | +3.27% | 444,019 |
| Mar 30, 2026 | 42.75 | 44.41 | 42.48 | 43.14 | +1.55% | 628,232 |
| Mar 27, 2026 | 41.86 | 43.46 | 41.53 | 42.48 | +0.59% | 468,782 |
| Mar 26, 2026 | 41.24 | 43.47 | 40.98 | 42.23 | +0.86% | 648,778 |
| Mar 25, 2026 | 41.54 | 41.91 | 40.35 | 41.87 | +2.42% | 300,778 |
| Mar 24, 2026 | 39.85 | 41.51 | 39.53 | 40.88 | +1.14% | 461,503 |
| Mar 23, 2026 | 42.03 | 42.03 | 40.20 | 40.42 | -0.25% | 716,475 |
| Mar 20, 2026 | 42.61 | 42.64 | 40.47 | 40.52 | -5.19% | 2,373,307 |
| Mar 19, 2026 | 42.97 | 43.48 | 41.83 | 42.74 | -1.86% | 485,208 |
| Mar 18, 2026 | 44.24 | 44.91 | 43.47 | 43.55 | -3.14% | 639,685 |
| Mar 17, 2026 | 44.89 | 45.70 | 44.19 | 44.96 | +2.51% | 686,624 |
| Mar 16, 2026 | 45.31 | 45.66 | 42.80 | 43.86 | -4.05% | 756,148 |
| Mar 13, 2026 | 45.12 | 45.89 | 44.52 | 45.71 | +2.10% | 560,650 |
| Mar 12, 2026 | 44.31 | 45.75 | 44.10 | 44.77 | +0.02% | 584,333 |
| Mar 11, 2026 | 43.11 | 44.91 | 42.17 | 44.76 | +5.02% | 458,831 |
| Mar 10, 2026 | 42.34 | 44.31 | 41.51 | 42.62 | +0.40% | 651,579 |
| Mar 9, 2026 | 40.74 | 42.52 | 40.09 | 42.45 | +2.04% | 1,103,769 |
| Mar 6, 2026 | 43.54 | 43.60 | 41.48 | 41.60 | -5.69% | 701,876 |
| Mar 5, 2026 | 45.10 | 45.37 | 42.73 | 44.11 | -3.44% | 890,013 |
| Mar 4, 2026 | 46.10 | 46.50 | 45.33 | 45.68 | -0.72% | 507,236 |
| Mar 3, 2026 | 43.74 | 46.06 | 43.09 | 46.01 | +1.95% | 610,200 |
| Mar 2, 2026 | 44.50 | 45.85 | 43.80 | 45.13 | -0.94% | 417,702 |
| Feb 27, 2026 | 45.55 | 46.51 | 43.21 | 45.56 | -0.98% | 897,648 |
| Feb 26, 2026 | 48.27 | 51.80 | 43.63 | 46.01 | -6.29% | 972,444 |
| Feb 25, 2026 | 50.00 | 50.00 | 47.84 | 49.10 | -1.72% | 426,276 |
| Feb 24, 2026 | 49.57 | 50.45 | 49.35 | 49.96 | +1.09% | 269,206 |
| Feb 23, 2026 | 51.00 | 51.50 | 49.39 | 49.42 | -3.59% | 357,945 |
| Feb 20, 2026 | 51.65 | 52.23 | 51.06 | 51.26 | -0.72% | 380,620 |
| Feb 19, 2026 | 52.60 | 52.71 | 51.21 | 51.63 | -1.88% | 256,526 |
| Feb 18, 2026 | 53.37 | 54.33 | 52.20 | 52.62 | -1.52% | 180,660 |
| Feb 17, 2026 | 52.93 | 53.75 | 51.64 | 53.43 | +0.89% | 215,537 |
| Feb 13, 2026 | 52.29 | 53.62 | 51.81 | 52.96 | +1.63% | 155,459 |
| Feb 12, 2026 | 53.46 | 53.60 | 51.81 | 52.11 | -0.76% | 235,495 |
| Feb 11, 2026 | 52.73 | 53.03 | 51.84 | 52.51 | -1.33% | 282,105 |
| Feb 10, 2026 | 52.55 | 54.85 | 51.94 | 53.22 | +2.41% | 270,889 |
| Feb 9, 2026 | 51.96 | 52.12 | 51.36 | 51.97 | -0.21% | 151,943 |
| Feb 6, 2026 | 51.19 | 52.56 | 50.79 | 52.08 | +3.33% | 194,388 |
| Feb 5, 2026 | 50.12 | 51.36 | 49.56 | 50.40 | -0.12% | 289,877 |
| Feb 4, 2026 | 49.10 | 51.22 | 48.84 | 50.46 | +3.61% | 301,119 |
| Feb 3, 2026 | 48.04 | 49.59 | 47.28 | 48.70 | +0.62% | 357,167 |
| Feb 2, 2026 | 48.91 | 49.33 | 48.34 | 48.40 | -1.04% | 203,378 |
| Jan 30, 2026 | 48.80 | 49.69 | 47.78 | 48.91 | +0.27% | 433,492 |
| Jan 29, 2026 | 48.88 | 49.47 | 47.84 | 48.78 | -0.29% | 359,289 |
| Jan 28, 2026 | 49.88 | 50.53 | 48.86 | 48.92 | -1.71% | 384,459 |
| Jan 27, 2026 | 50.49 | 50.85 | 48.79 | 49.77 | -3.06% | 338,487 |
| Jan 26, 2026 | 50.59 | 51.98 | 49.75 | 51.34 | +1.38% | 262,446 |
| Jan 23, 2026 | 52.41 | 52.41 | 50.48 | 50.64 | -3.58% | 268,963 |
| Jan 22, 2026 | 52.64 | 53.25 | 51.92 | 52.52 | +0.13% | 279,070 |
| Jan 21, 2026 | 52.20 | 53.76 | 51.70 | 52.45 | +1.08% | 322,469 |
| Jan 20, 2026 | 52.55 | 52.87 | 51.80 | 51.89 | -3.39% | 227,001 |
| Jan 16, 2026 | 53.76 | 53.95 | 52.74 | 53.71 | -0.20% | 255,009 |
| Jan 15, 2026 | 52.85 | 53.94 | 52.35 | 53.82 | +2.81% | 293,222 |
| Jan 14, 2026 | 52.31 | 52.85 | 51.73 | 52.35 | +0.27% | 235,359 |
| Jan 13, 2026 | 53.22 | 53.46 | 51.37 | 52.21 | -1.90% | 380,544 |
| Jan 12, 2026 | 53.26 | 53.95 | 52.99 | 53.22 | -0.95% | 278,953 |
| Jan 9, 2026 | 51.79 | 54.20 | 51.34 | 53.73 | +4.88% | 406,384 |
| Jan 8, 2026 | 47.52 | 52.30 | 47.52 | 51.23 | +6.86% | 402,765 |
| Jan 7, 2026 | 50.87 | 50.94 | 46.64 | 47.94 | -5.57% | 483,905 |
| Jan 6, 2026 | 51.42 | 51.64 | 49.44 | 50.77 | -2.35% | 487,535 |
| Jan 5, 2026 | 51.67 | 53.69 | 51.67 | 51.99 | -0.10% | 238,787 |
| Jan 2, 2026 | 50.58 | 52.40 | 50.39 | 52.04 | +3.42% | 290,968 |
| Dec 31, 2025 | 51.41 | 51.49 | 50.25 | 50.32 | -2.39% | 237,091 |
| Dec 30, 2025 | 51.34 | 52.02 | 51.34 | 51.55 | -0.10% | 164,301 |
| Dec 29, 2025 | 51.43 | 51.92 | 51.15 | 51.60 | +0.45% | 194,892 |
| Dec 26, 2025 | 51.55 | 52.11 | 51.03 | 51.37 | -0.96% | 209,837 |
| Dec 24, 2025 | 51.50 | 51.90 | 51.23 | 51.87 | +1.21% | 115,508 |
| Dec 23, 2025 | 50.64 | 51.74 | 50.41 | 51.25 | +0.61% | 299,773 |
| Dec 22, 2025 | 50.60 | 51.81 | 50.16 | 50.94 | +0.85% | 247,838 |
| Dec 19, 2025 | 51.31 | 51.80 | 50.10 | 50.51 | -2.40% | 856,176 |
| Dec 18, 2025 | 51.52 | 52.67 | 51.52 | 51.75 | +1.89% | 233,100 |
| Dec 17, 2025 | 52.01 | 52.44 | 50.70 | 50.79 | -2.63% | 406,172 |
| Dec 16, 2025 | 53.04 | 53.51 | 52.00 | 52.16 | -2.08% | 423,606 |
| Dec 15, 2025 | 53.21 | 53.54 | 52.70 | 53.27 | +0.11% | 669,469 |
| Dec 12, 2025 | 53.54 | 54.08 | 52.77 | 53.21 | -0.52% | 312,563 |
| Dec 11, 2025 | 53.54 | 54.73 | 52.39 | 53.49 | +0.15% | 572,714 |
| Dec 10, 2025 | 51.34 | 53.48 | 51.11 | 53.41 | +3.41% | 363,848 |
| Dec 9, 2025 | 51.12 | 51.72 | 50.99 | 51.65 | +1.04% | 337,797 |
| Dec 8, 2025 | 51.67 | 51.98 | 51.03 | 51.12 | -0.41% | 436,714 |
| Dec 5, 2025 | 51.01 | 51.71 | 50.45 | 51.33 | -0.02% | 367,354 |
| Dec 4, 2025 | 50.66 | 51.60 | 50.63 | 51.34 | +0.88% | 339,315 |
| Dec 3, 2025 | 49.92 | 51.12 | 49.92 | 50.89 | +1.74% | 290,275 |
| Dec 2, 2025 | 50.33 | 51.01 | 48.53 | 50.02 | -0.46% | 545,797 |
| Dec 1, 2025 | 49.13 | 50.61 | 49.03 | 50.25 | +0.94% | 570,212 |
| Nov 28, 2025 | 49.70 | 50.09 | 49.31 | 49.78 | +1.43% | 287,941 |
| Nov 26, 2025 | 47.84 | 49.68 | 47.84 | 49.08 | +1.51% | 615,365 |
| Nov 25, 2025 | 46.98 | 48.59 | 46.70 | 48.35 | +3.89% | 539,239 |
| Nov 24, 2025 | 46.75 | 47.68 | 46.41 | 46.54 | -1.59% | 561,034 |
| Nov 21, 2025 | 46.09 | 48.31 | 46.09 | 47.29 | +3.01% | 547,897 |
| Nov 20, 2025 | 46.89 | 47.54 | 45.65 | 45.91 | -0.80% | 467,163 |
| Nov 19, 2025 | 45.90 | 46.60 | 45.56 | 46.28 | +1.56% | 381,740 |
| Nov 18, 2025 | 44.98 | 45.96 | 44.26 | 45.57 | +0.95% | 532,441 |
| Nov 17, 2025 | 44.87 | 46.20 | 44.75 | 45.14 | +0.45% | 536,567 |
| Nov 14, 2025 | 44.63 | 45.18 | 44.51 | 44.94 | +0.07% | 522,746 |
| Nov 13, 2025 | 46.45 | 47.16 | 44.63 | 44.91 | -3.52% | 670,469 |
| Nov 12, 2025 | 46.64 | 47.59 | 46.02 | 46.55 | +0.56% | 764,326 |
| Nov 11, 2025 | 47.28 | 47.55 | 46.11 | 46.29 | -1.28% | 824,367 |
| Nov 10, 2025 | 50.38 | 50.43 | 46.88 | 46.89 | -5.71% | 565,106 |
| Nov 7, 2025 | 51.15 | 51.70 | 49.38 | 49.73 | -5.17% | 756,354 |
| Nov 6, 2025 | 54.66 | 55.13 | 52.01 | 52.44 | -6.36% | 569,988 |
| Nov 5, 2025 | 57.07 | 57.53 | 55.69 | 56.00 | -2.39% | 617,188 |
| Nov 4, 2025 | 58.00 | 58.09 | 56.16 | 57.37 | -2.20% | 295,528 |
Daily open, high, low, close and volume for Tecnoglass Holdings Inc. (TGLS). Showing 250 trading days. Unadjusted prices.