Tecnoglass Inc. - TGLS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	53.22	52.21	52.21	53.46	51.37	380,544
January 12, 2026	53.26	53.22	53.22	53.95	53	279,000
January 09, 2026	51.79	53.73	53.73	54.2	51.34	406,384
January 08, 2026	47.52	51.23	51.23	52.3	47.52	402,765
January 07, 2026	50.87	47.94	47.94	50.94	46.64	483,905
January 06, 2026	51.42	50.77	50.77	51.64	49.44	487,535
January 05, 2026	51.67	51.99	51.99	53.69	51.67	238,800
January 02, 2026	50.58	52.04	52.04	52.4	50.39	291,000
December 31, 2025	51.41	50.32	50.32	51.5	50.25	237,100
December 30, 2025	51.34	51.55	51.4	52.02	51.34	164,301
December 29, 2025	51.43	51.6	51.45	51.92	51.15	194,900
December 26, 2025	51.55	51.37	51.37	52.11	51.03	209,837
December 24, 2025	51.5	51.87	51.87	51.87	51.23	115,376
December 23, 2025	50.64	51.25	51.25	51.74	50.41	299,800
December 22, 2025	50.6	50.94	50.94	51.81	50.16	220,868
December 19, 2025	51.31	50.51	50.51	51.81	50.1	856,200
December 18, 2025	51.52	51.75	51.75	52.67	51.52	233,100
December 17, 2025	52.01	50.79	50.79	52.44	50.7	406,200
December 16, 2025	53.04	52.16	52.16	53.51	52	423,606
December 15, 2025	53.21	53.27	53.27	53.54	52.7	669,500
December 12, 2025	53.54	53.21	53.21	54.08	52.77	312,563
December 11, 2025	53.54	53.49	53.49	54.73	52.39	572,714
December 10, 2025	51.34	53.41	53.41	53.48	51.11	363,848
December 09, 2025	51.12	51.65	51.65	51.69	50.99	246,024
December 08, 2025	51.67	51.12	51.12	51.99	51.03	436,714
December 05, 2025	51.01	51.33	51.33	51.71	50.45	367,354
December 04, 2025	50.66	51.34	51.34	51.6	50.63	338,824
December 03, 2025	49.92	50.89	50.89	51.12	49.92	290,300
December 02, 2025	50.33	50.02	50.02	51.01	48.53	545,800
December 01, 2025	49.13	50.25	50.25	50.61	49.03	570,212
November 28, 2025	49.7	49.78	49.78	50.09	49.31	287,941
November 26, 2025	47.84	49.08	49.08	49.68	47.84	615,400
November 25, 2025	46.98	48.35	48.35	48.59	46.7	539,239
November 24, 2025	46.75	46.54	46.54	47.68	46.41	561,034
November 21, 2025	46.09	47.29	47.29	48.31	46.09	547,900
November 20, 2025	46.89	45.91	45.91	47.54	45.65	467,200
November 19, 2025	45.9	46.28	46.28	46.6	45.56	381,740
November 18, 2025	44.98	45.57	45.57	45.96	44.26	532,441
November 17, 2025	44.87	45.14	45.14	46.2	44.75	536,600
November 14, 2025	44.63	44.94	44.94	45.18	44.51	522,746
November 13, 2025	46.45	44.91	44.91	47.16	44.63	670,469
November 12, 2025	46.64	46.55	46.55	47.6	46.02	764,326
November 11, 2025	47.28	46.29	46.29	47.55	46.11	824,400
November 10, 2025	50.38	46.89	46.89	50.43	46.88	565,106
November 07, 2025	51.15	49.73	49.73	51.7	49.38	756,354
November 06, 2025	54.66	52.44	52.44	55.13	52.01	570,000
November 05, 2025	57.07	56	56	57.53	55.69	617,200
November 04, 2025	58	57.37	57.37	58.09	56.16	295,528
November 03, 2025	59.3	58.66	58.66	59.69	58.44	206,712
October 31, 2025	58.52	59.63	59.63	59.94	58.21	230,925
October 30, 2025	58.82	58.77	58.77	60.2	58.54	177,800
October 29, 2025	59.83	59.39	59.39	60.47	58.79	221,403
October 28, 2025	59.83	60.24	60.24	61.34	59.48	265,332
October 27, 2025	60.26	59.91	59.91	60.9	59.5	272,953
October 24, 2025	60.37	60	60	60.79	59.5	208,229
October 23, 2025	60	59.74	59.74	60.32	58.86	194,558
October 22, 2025	60.59	59.69	59.69	61.35	59.66	535,037
October 21, 2025	59.27	60.76	60.76	61.59	58.6	701,743
October 20, 2025	63	59.24	59.24	63.46	57.93	774,236
October 17, 2025	61.72	62.6	62.6	63.13	61.72	230,877

Tecnoglass Inc. (TGLS) NYSE