Tecnoglass Inc. (TGLS)
NYSE: TGLS · Real-Time Price · USD
67.84
+2.14 (3.26%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Tecnoglass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 65.80 | 68.00 | 65.80 | 67.84 | 67.84 | 3.26% | 318,152 |
| Sep 25, 2025 | 65.85 | 66.68 | 65.11 | 65.70 | 65.70 | -2.13% | 305,175 |
| Sep 24, 2025 | 68.57 | 69.45 | 66.93 | 67.13 | 67.13 | -2.67% | 265,372 |
| Sep 23, 2025 | 69.65 | 70.48 | 68.88 | 68.97 | 68.97 | -0.86% | 224,310 |
| Sep 22, 2025 | 69.54 | 70.41 | 68.98 | 69.57 | 69.57 | -0.74% | 345,833 |
| Sep 19, 2025 | 70.68 | 70.87 | 69.79 | 70.09 | 70.09 | -0.53% | 725,035 |
| Sep 18, 2025 | 69.75 | 71.06 | 69.55 | 70.46 | 70.46 | 1.32% | 282,597 |
| Sep 17, 2025 | 70.64 | 71.31 | 68.49 | 69.54 | 69.54 | -0.71% | 551,510 |
| Sep 16, 2025 | 71.84 | 71.84 | 69.25 | 70.04 | 70.04 | -2.03% | 573,585 |
| Sep 15, 2025 | 71.00 | 71.88 | 70.49 | 71.49 | 71.49 | 1.29% | 329,903 |
| Sep 12, 2025 | 73.09 | 73.39 | 70.51 | 70.58 | 70.58 | -4.08% | 219,114 |
| Sep 11, 2025 | 71.32 | 73.95 | 71.32 | 73.58 | 73.58 | 2.95% | 270,285 |
| Sep 10, 2025 | 70.23 | 71.85 | 70.23 | 71.47 | 71.47 | 1.38% | 289,487 |
| Sep 9, 2025 | 71.20 | 72.23 | 70.31 | 70.50 | 70.50 | -1.93% | 308,379 |
| Sep 8, 2025 | 72.95 | 73.15 | 71.38 | 71.89 | 71.89 | -1.17% | 198,340 |
| Sep 5, 2025 | 73.00 | 73.29 | 71.55 | 72.74 | 72.74 | 1.08% | 175,701 |
| Sep 4, 2025 | 71.03 | 71.96 | 70.52 | 71.96 | 71.96 | 2.14% | 191,021 |
| Sep 3, 2025 | 70.55 | 71.41 | 69.99 | 70.45 | 70.45 | -0.47% | 321,247 |
| Sep 2, 2025 | 71.15 | 71.59 | 70.43 | 70.78 | 70.78 | -2.48% | 174,628 |
| Aug 29, 2025 | 72.58 | 73.19 | 71.77 | 72.58 | 72.58 | 0.01% | 303,313 |
| Aug 28, 2025 | 73.36 | 73.36 | 72.25 | 72.57 | 72.57 | -0.62% | 197,294 |
| Aug 27, 2025 | 72.75 | 74.02 | 72.52 | 73.02 | 73.02 | -0.34% | 294,587 |
| Aug 26, 2025 | 72.82 | 73.51 | 71.86 | 73.27 | 73.27 | 1.17% | 891,964 |
| Aug 25, 2025 | 72.40 | 73.07 | 72.14 | 72.42 | 72.42 | -0.55% | 494,087 |
| Aug 22, 2025 | 70.54 | 74.57 | 70.02 | 72.82 | 72.82 | 4.03% | 536,498 |
| Aug 21, 2025 | 69.00 | 71.30 | 67.68 | 70.00 | 70.00 | - | 1,005,423 |
| Aug 20, 2025 | 72.80 | 73.04 | 69.88 | 70.00 | 70.00 | -4.07% | 736,055 |
| Aug 19, 2025 | 73.35 | 74.14 | 72.25 | 72.97 | 72.97 | -0.11% | 354,054 |
| Aug 18, 2025 | 73.02 | 73.31 | 71.75 | 73.05 | 73.05 | -0.10% | 371,280 |
| Aug 15, 2025 | 78.78 | 79.01 | 73.11 | 73.12 | 73.12 | -7.52% | 633,998 |
| Aug 14, 2025 | 81.51 | 83.29 | 78.72 | 79.07 | 79.07 | -4.80% | 786,547 |
| Aug 13, 2025 | 81.82 | 83.32 | 80.79 | 83.06 | 83.06 | 1.90% | 249,366 |
| Aug 12, 2025 | 77.74 | 81.73 | 77.44 | 81.51 | 81.51 | 5.35% | 345,172 |
| Aug 11, 2025 | 74.37 | 77.72 | 74.37 | 77.37 | 77.37 | 4.06% | 527,329 |
| Aug 8, 2025 | 75.15 | 75.95 | 72.82 | 74.35 | 74.35 | -1.06% | 519,405 |
| Aug 7, 2025 | 80.19 | 81.09 | 73.82 | 75.15 | 75.15 | -4.06% | 626,904 |
| Aug 6, 2025 | 78.32 | 78.85 | 77.41 | 78.33 | 78.33 | 0.15% | 402,711 |
| Aug 5, 2025 | 77.00 | 78.38 | 76.37 | 78.21 | 78.21 | 2.24% | 183,425 |
| Aug 4, 2025 | 75.75 | 76.67 | 75.48 | 76.50 | 76.50 | 1.32% | 270,773 |
| Aug 1, 2025 | 76.76 | 77.04 | 74.98 | 75.50 | 75.50 | -3.24% | 432,420 |
| Jul 31, 2025 | 76.99 | 78.28 | 76.01 | 78.03 | 78.03 | 1.48% | 375,736 |
| Jul 30, 2025 | 77.90 | 77.90 | 75.97 | 76.89 | 76.89 | -0.26% | 191,820 |
| Jul 29, 2025 | 77.41 | 78.24 | 76.74 | 77.09 | 77.09 | 0.27% | 313,960 |
| Jul 28, 2025 | 77.51 | 77.79 | 75.78 | 76.88 | 76.88 | -0.45% | 294,437 |
| Jul 25, 2025 | 77.21 | 77.97 | 76.72 | 77.23 | 77.23 | 0.38% | 189,529 |
| Jul 24, 2025 | 78.68 | 79.11 | 76.31 | 76.94 | 76.94 | -2.88% | 249,193 |
| Jul 23, 2025 | 77.33 | 79.90 | 77.19 | 79.22 | 79.22 | 3.39% | 389,308 |
| Jul 22, 2025 | 75.11 | 77.50 | 74.99 | 76.62 | 76.62 | 2.71% | 238,770 |
| Jul 21, 2025 | 75.14 | 75.14 | 74.19 | 74.60 | 74.60 | -0.41% | 190,010 |
| Jul 18, 2025 | 75.71 | 75.71 | 74.74 | 74.91 | 74.91 | -0.53% | 167,279 |