Tecnoglass Inc. - TGLS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	77.21	78.04	78.04	78.48	77.07	108,640
July 02, 2025	75.83	76.51	76.51	76.94	75.83	288,612
July 01, 2025	76.74	75.97	75.97	78.35	75.55	410,420
June 30, 2025	78.27	77.36	77.36	78.98	76.1	398,122
June 27, 2025	76.76	77.9	77.75	79.11	76.14	718,200
June 26, 2025	75.34	76.11	75.96	76.3	74.72	238,207
June 25, 2025	75.7	74.71	74.57	75.7	74.51	198,700
June 24, 2025	75.5	75.64	75.49	75.97	74.1	257,102
June 23, 2025	73.24	74.36	74.22	74.96	72.16	469,057
June 20, 2025	75.2	73.47	73.47	75.2	72.79	668,100
June 18, 2025	77.44	75.22	75.22	78.16	75.19	253,530
June 17, 2025	78.55	77.24	77.24	79.24	77.2	490,300
June 16, 2025	83.41	78.9	78.9	83.85	78.65	524,640
June 13, 2025	83.78	82.42	82.42	84.47	81.61	266,100
June 12, 2025	86.39	85.7	85.7	87	85.44	192,548

Tecnoglass Inc. (TGLS) NYSE