Tecnoglass Inc. (TGLS)
NYSE: TGLS
· Real-Time Price · USD
72.66
0.09 (0.12%)
At close: Aug 29, 2025, 3:59 PM
TGLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 197,300 |
| Aug 27, 2025 | 72.75 | 74.02 | 72.52 | 73.02 | 73.02 | -0.34% | 294,600 |
| 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% | 494,100 |
| Aug 22, 2025 | 70.54 | 74.57 | 70.02 | 72.82 | 72.82 | 4.03% | 536,500 |
| Aug 21, 2025 | 69.00 | 71.30 | 67.68 | 70.00 | 70.00 | 0.00% | 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% | 249,400 |
| 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% | 270,800 |