Tecnoglass Inc. - TGLS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	51.65	51.26	51.26	52.24	51.07	380,620
February 19, 2026	52.6	51.63	51.63	52.71	51.21	256,526
February 18, 2026	53.37	52.62	52.62	54.33	52.2	180,700
February 17, 2026	52.93	53.43	53.43	53.75	51.64	215,537
February 13, 2026	52.29	52.96	52.96	53.62	51.81	155,500
February 12, 2026	53.46	52.11	52.11	53.6	51.81	228,236
February 11, 2026	52.73	52.51	52.51	53.04	51.84	282,105
February 10, 2026	52.55	53.22	53.22	54.85	51.94	270,900
February 09, 2026	51.96	51.97	51.97	52.12	51.36	151,943
February 06, 2026	51.19	52.08	52.08	52.57	50.79	194,400
February 05, 2026	50.12	50.4	50.4	51.36	49.56	289,877
February 04, 2026	49.1	50.46	50.46	51.22	48.84	301,119
February 03, 2026	48.04	48.7	48.7	49.59	47.28	357,200
February 02, 2026	48.91	48.4	48.4	49.33	48.34	203,400
January 30, 2026	48.8	48.91	48.91	49.69	47.78	433,500
January 29, 2026	48.88	48.78	48.78	49.47	47.84	359,300
January 28, 2026	49.88	48.92	48.92	50.53	48.86	384,459
January 27, 2026	50.49	49.77	49.77	50.86	48.79	338,500
January 26, 2026	50.59	51.34	51.34	51.98	49.75	262,446
January 23, 2026	52.41	50.64	50.64	52.41	50.48	268,963
January 22, 2026	52.64	52.52	52.52	53.25	51.92	279,050
January 21, 2026	52.2	52.45	52.45	53.76	51.7	322,500
January 20, 2026	52.55	51.89	51.89	52.87	51.8	227,001
January 16, 2026	53.76	53.71	53.71	53.95	52.74	255,009
January 15, 2026	52.85	53.82	53.82	53.94	52.35	293,222
January 14, 2026	52.31	52.35	52.35	52.85	51.73	235,400
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

Tecnoglass Inc. (TGLS) NYSE