Tecnoglass Inc. - TGLS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	63.2	62.13	62.13	63.2	61.72	210,538
October 15, 2025	64.92	63.22	63.22	65.33	63.21	259,298
October 14, 2025	62.39	64.63	64.63	64.86	62.39	230,900
October 13, 2025	62.95	63.19	63.19	63.25	62.38	245,323
October 10, 2025	64.45	62.07	62.07	65.13	61.91	361,237
October 09, 2025	64.37	64.03	64.03	64.64	63.6	177,749
October 08, 2025	63.96	64.36	64.36	64.89	63.5	209,306
October 07, 2025	66.19	63.76	63.76	66.47	63.65	218,500
October 06, 2025	66.6	66.06	66.06	67.47	66.06	325,300
October 03, 2025	66.42	66.19	66.19	67.09	65.76	261,200
October 02, 2025	66.11	66.41	66.41	66.68	65.35	207,038
October 01, 2025	66.76	66.1	66.1	67.57	65.51	331,185
September 30, 2025	68.04	66.91	66.91	68.35	66.49	536,732
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

Tecnoglass Inc. (TGLS) NYSE