Tecnoglass Inc. - TGLS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	68.31	68.05	68.05	68.36	67.53	360,100
September 26, 2025	65.8	67.84	67.84	68	65.8	319,048
September 25, 2025	65.85	65.7	65.7	66.68	65.11	305,200
September 24, 2025	68.57	67.13	67.13	69.45	66.93	265,400
September 23, 2025	69.65	68.97	68.97	70.48	68.88	224,310
September 22, 2025	69.54	69.57	69.57	70.41	68.97	345,833
September 19, 2025	70.68	70.09	70.09	70.87	69.79	725,035
September 18, 2025	69.75	70.46	70.46	71.06	69.55	282,600
September 17, 2025	70.64	69.54	69.54	71.31	68.49	551,510
September 16, 2025	71.84	70.04	70.04	71.84	69.25	573,600
September 15, 2025	71	71.49	71.49	71.88	70.49	329,903
September 12, 2025	73.09	70.58	70.58	73.39	70.51	219,114
September 11, 2025	71.32	73.58	73.58	73.95	71.32	270,285
September 10, 2025	70.23	71.47	71.47	71.85	70.23	289,500
September 09, 2025	71.2	70.5	70.5	72.23	70.31	308,400
September 08, 2025	72.95	71.89	71.89	73.15	71.38	197,940
September 05, 2025	73	72.74	72.74	73.29	71.55	175,701
September 04, 2025	71.03	71.96	71.96	71.96	70.52	191,021
September 03, 2025	70.55	70.45	70.45	71.41	69.99	323,600
September 02, 2025	71.15	70.78	70.78	71.59	70.43	174,628
August 29, 2025	72.58	72.58	72.58	73.19	71.77	303,313
August 28, 2025	73.36	72.57	72.57	73.36	72.25	197,300
August 27, 2025	72.75	73.02	73.02	74.02	72.52	294,600
August 26, 2025	72.82	73.27	73.27	73.51	71.86	891,964
August 25, 2025	72.4	72.42	72.42	73.07	72.14	494,100
August 22, 2025	70.54	72.82	72.82	74.57	70.02	536,500
August 21, 2025	69	70	70	71.3	67.68	1.01M
August 20, 2025	72.8	70	70	73.04	69.88	736,055
August 19, 2025	73.35	72.97	72.97	74.14	72.25	354,054
August 18, 2025	73.02	73.05	73.07	73.31	71.75	356,802
August 15, 2025	78.78	73.12	73.12	79.01	73.11	633,998
August 14, 2025	81.51	79.07	79.07	83.29	78.72	786,547
August 13, 2025	81.82	83.06	83.06	83.32	80.79	249,400
August 12, 2025	77.74	81.51	81.51	81.73	77.44	345,172
August 11, 2025	74.37	77.37	77.37	77.72	74.37	527,329
August 08, 2025	75.15	74.35	74.35	75.95	72.82	519,405
August 07, 2025	80.19	75.15	75.15	81.09	73.82	626,904
August 06, 2025	78.32	78.33	78.33	78.85	77.41	402,711
August 05, 2025	77	78.21	78.21	78.38	76.37	183,425
August 04, 2025	75.75	76.5	76.5	76.67	75.48	270,800
August 01, 2025	76.76	75.5	75.5	77.04	74.97	432,405
July 31, 2025	76.99	78.03	78.03	78.28	76.01	375,736
July 30, 2025	77.9	76.89	76.89	77.9	75.97	191,820
July 29, 2025	77.41	77.09	77.09	78.24	76.74	314,000
July 28, 2025	77.51	76.88	76.88	77.79	75.78	294,437
July 25, 2025	77.21	77.23	77.23	77.97	76.72	189,529
July 24, 2025	78.68	76.94	76.94	79.11	76.31	249,200
July 23, 2025	77.33	79.22	79.22	79.9	77.19	389,308
July 22, 2025	75.11	76.62	76.62	77.5	74.99	238,800
July 21, 2025	75.14	74.6	74.6	75.14	74.19	190,010
July 18, 2025	75.71	74.91	74.91	75.71	74.74	167,300
July 17, 2025	74.61	75.31	75.31	75.96	74.61	152,800
July 16, 2025	74.25	74.37	74.37	74.55	73.1	185,975
July 15, 2025	75.46	73.83	73.83	75.46	72.75	389,700
July 14, 2025	74.35	75.34	75.34	75.34	74	219,500
July 11, 2025	76.13	74.45	74.45	76.55	74.11	211,419
July 10, 2025	76.68	76.82	76.82	77.98	76.65	207,745
July 09, 2025	75.97	76.87	76.87	76.91	74.53	201,900
July 08, 2025	77.06	75.24	75.24	77.13	75.15	335,100
July 07, 2025	77.26	76.56	76.56	78.19	75.57	594,600

Tecnoglass Inc. (TGLS) NYSE