Tecnoglass Holdings Inc. TGLS
NYSE · United States · Producer Manufacturing
$34.73-0.79 (-2.22%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $34.81 | -2.00% | $35.50 | $35.74 | $34.51 | 35.07K |
| 2026-09-30 | $35.52 | +2.22% | $34.92 | $35.91 | $34.58 | 331.00K |
| 2026-09-29 | $34.75 | +0.35% | $34.78 | $34.88 | $34.10 | 316.80K |
| 2026-09-28 | $34.63 | -2.29% | $35.05 | $35.19 | $34.05 | 446.90K |
| 2026-09-25 | $35.44 | +1.87% | $34.82 | $35.73 | $34.31 | 256.70K |
| 2026-09-24 | $34.79 | -1.28% | $35.29 | $35.29 | $34.19 | 321.40K |
| 2026-09-23 | $35.24 | -4.71% | $36.47 | $36.53 | $35.17 | 209.90K |
| 2026-09-22 | $36.98 | +1.43% | $37.18 | $37.83 | $36.84 | 222.90K |
| 2026-09-21 | $36.46 | +1.93% | $36.02 | $36.70 | $35.31 | 259.40K |
| 2026-09-18 | $35.77 | -1.35% | $36.12 | $36.59 | $35.58 | 424.60K |
| 2026-09-17 | $36.26 | -1.71% | $37.90 | $37.90 | $36.25 | 246.50K |
| 2026-09-16 | $36.89 | +2.02% | $36.22 | $37.74 | $36.00 | 344.20K |
| 2026-09-15 | $36.16 | -1.61% | $36.78 | $36.81 | $35.95 | 282.60K |
| 2026-09-14 | $36.75 | -4.10% | $38.06 | $38.69 | $36.71 | 248.30K |
| 2026-09-11 | $38.32 | +0.03% | $39.03 | $39.12 | $37.54 | 430.70K |
| 2026-09-10 | $38.31 | -3.48% | $39.17 | $39.59 | $37.89 | 455.90K |
| 2026-09-09 | $39.69 | -1.81% | $40.21 | $40.42 | $39.16 | 338.40K |
| 2026-09-08 | $40.42 | -1.03% | $41.02 | $41.02 | $39.58 | 343.80K |
| 2026-09-04 | $40.84 | +4.02% | $39.14 | $41.22 | $38.86 | 239.50K |
| 2026-09-03 | $39.26 | +1.92% | $39.00 | $39.79 | $38.50 | 256.30K |
| 2026-09-02 | $38.52 | +2.12% | $37.78 | $38.87 | $37.35 | 293.10K |
| 2026-09-01 | $37.72 | -4.99% | $39.22 | $39.33 | $37.61 | 364.50K |
| 2026-08-31 | $39.70 | -0.77% | $39.72 | $40.71 | $39.37 | 270.50K |
| 2026-08-28 | $40.01 | -0.72% | $40.65 | $40.91 | $39.74 | 228.80K |
| 2026-08-27 | $40.30 | -1.27% | $40.56 | $40.98 | $39.90 | 213.70K |
| 2026-08-26 | $40.82 | +1.01% | $40.51 | $41.00 | $40.20 | 156.10K |
| 2026-08-25 | $40.41 | -0.52% | $41.23 | $41.23 | $40.22 | 196.00K |
| 2026-08-24 | $40.62 | -1.00% | $41.38 | $41.61 | $40.62 | 163.60K |
| 2026-08-21 | $41.03 | +1.11% | $40.83 | $41.35 | $40.49 | 174.00K |
| 2026-08-20 | $40.58 | -0.73% | $40.22 | $40.78 | $39.90 | 268.80K |
| 2026-08-19 | $40.88 | +2.92% | $40.09 | $41.21 | $40.05 | 205.50K |
| 2026-08-18 | $39.72 | -2.46% | $40.77 | $41.02 | $39.57 | 221.10K |
| 2026-08-17 | $40.72 | -2.68% | $41.64 | $42.17 | $40.26 | 190.80K |
| 2026-08-14 | $41.84 | -0.66% | $41.91 | $42.20 | $41.41 | 145.80K |
| 2026-08-13 | $42.12 | +0.21% | $42.51 | $42.51 | $41.51 | 228.20K |
| 2026-08-12 | $42.03 | -1.73% | $42.89 | $42.89 | $41.96 | 202.40K |
| 2026-08-11 | $42.77 | +3.23% | $41.75 | $43.01 | $41.53 | 208.20K |
| 2026-08-10 | $41.43 | -6.14% | $43.67 | $44.72 | $41.43 | 327.20K |
| 2026-08-07 | $44.14 | -0.74% | $44.77 | $45.20 | $43.53 | 387.80K |
| 2026-08-06 | $44.47 | -6.87% | $46.69 | $47.88 | $44.10 | 487.90K |
| 2026-08-05 | $47.75 | +3.22% | $46.40 | $48.59 | $46.31 | 333.60K |
| 2026-08-04 | $46.26 | -1.07% | $46.82 | $47.61 | $45.88 | 458.90K |
| 2026-08-03 | $46.76 | +7.64% | $44.24 | $46.86 | $43.88 | 197.70K |
| 2026-07-31 | $43.44 | -0.34% | $43.73 | $44.01 | $43.20 | 156.00K |
| 2026-07-30 | $43.59 | -2.87% | $45.30 | $45.44 | $42.84 | 209.90K |
| 2026-07-29 | $44.88 | -4.96% | $46.58 | $47.28 | $44.40 | 240.90K |
| 2026-07-28 | $47.22 | +4.05% | $45.91 | $48.08 | $45.71 | 416.80K |
| 2026-07-27 | $45.38 | +0.18% | $46.08 | $46.08 | $44.49 | 278.90K |
| 2026-07-24 | $45.30 | +3.57% | $43.87 | $45.67 | $43.81 | 291.30K |
| 2026-07-23 | $43.74 | -3.27% | $44.56 | $45.17 | $43.22 | 364.90K |
| 2026-07-22 | $45.22 | +0.16% | $45.40 | $46.06 | $44.87 | 167.60K |
| 2026-07-21 | $45.15 | -2.08% | $46.02 | $46.72 | $45.08 | 139.70K |
| 2026-07-20 | $46.11 | -0.80% | $46.41 | $46.56 | $45.64 | 132.30K |
| 2026-07-17 | $46.48 | -0.75% | $46.20 | $47.19 | $45.35 | 224.00K |
| 2026-07-16 | $46.83 | +2.54% | $45.05 | $47.60 | $45.05 | 244.20K |
| 2026-07-15 | $45.67 | +3.26% | $44.50 | $46.04 | $44.49 | 216.30K |
| 2026-07-14 | $44.23 | +3.24% | $43.29 | $44.37 | $43.01 | 146.10K |
| 2026-07-13 | $42.84 | -2.41% | $43.89 | $44.08 | $42.22 | 146.00K |
| 2026-07-10 | $43.90 | +1.76% | $43.62 | $44.38 | $43.47 | 165.50K |
| 2026-07-09 | $43.14 | -1.82% | $44.29 | $44.57 | $43.01 | 413.80K |
| 2026-07-08 | $43.94 | +1.60% | $42.71 | $44.05 | $42.13 | 197.90K |
| 2026-07-07 | $43.25 | -2.92% | $44.60 | $44.89 | $42.84 | 206.70K |
| 2026-07-06 | $44.55 | -2.35% | $45.40 | $46.08 | $44.50 | 196.60K |
| 2026-07-02 | $45.62 | -2.87% | $46.74 | $47.59 | $45.30 | 215.50K |
| 2026-07-01 | $46.97 | +0.34% | $46.73 | $48.78 | $46.73 | 242.90K |
| 2026-06-30 | $46.81 | +1.30% | $46.35 | $47.11 | $45.15 | 338.00K |
| 2026-06-29 | $46.21 | +3.26% | $44.35 | $46.76 | $43.63 | 397.20K |
| 2026-06-26 | $44.75 | +1.54% | $45.26 | $45.84 | $44.49 | 822.70K |
| 2026-06-25 | $44.07 | -2.74% | $45.58 | $46.49 | $43.78 | 303.00K |
| 2026-06-24 | $45.31 | -0.15% | $46.05 | $47.12 | $45.14 | 316.20K |
| 2026-06-23 | $45.38 | -1.71% | $46.13 | $46.56 | $45.33 | 282.20K |
| 2026-06-22 | $46.17 | +0.44% | $45.89 | $46.96 | $45.45 | 265.70K |
| 2026-06-18 | $45.97 | +1.86% | $45.56 | $47.64 | $45.56 | 413.20K |
| 2026-06-17 | $45.13 | +0.62% | $44.77 | $46.08 | $44.32 | 449.20K |
| 2026-06-16 | $44.85 | +2.21% | $44.26 | $45.25 | $44.26 | 153.10K |
| 2026-06-15 | $43.88 | +0.21% | $44.69 | $45.68 | $43.67 | 209.70K |
| 2026-06-12 | $43.79 | +0.11% | $43.74 | $44.77 | $43.63 | 193.60K |
| 2026-06-11 | $43.74 | +3.82% | $42.38 | $43.80 | $41.20 | 170.70K |
| 2026-06-10 | $42.13 | -3.35% | $43.22 | $43.91 | $41.86 | 238.10K |
| 2026-06-09 | $43.59 | +2.95% | $42.89 | $44.39 | $42.72 | 187.60K |
| 2026-06-08 | $42.34 | -0.02% | $42.37 | $42.89 | $42.16 | 154.10K |
| 2026-06-05 | $42.35 | -0.91% | $42.53 | $43.01 | $41.80 | 192.50K |
| 2026-06-04 | $42.74 | +0.92% | $43.13 | $43.28 | $41.96 | 264.40K |
| 2026-06-03 | $42.35 | -3.20% | $43.70 | $43.89 | $41.90 | 306.50K |
| 2026-06-02 | $43.75 | +0.41% | $43.63 | $44.19 | $43.10 | 245.80K |
| 2026-06-01 | $43.57 | +1.11% | $42.87 | $44.40 | $42.36 | 310.50K |
| 2026-05-29 | $43.09 | -2.53% | $44.30 | $44.95 | $43.07 | 300.30K |
| 2026-05-28 | $44.21 | +2.60% | $42.81 | $44.25 | $42.18 | 225.80K |
| 2026-05-27 | $43.09 | +2.52% | $42.55 | $43.65 | $42.36 | 180.20K |
| 2026-05-26 | $42.03 | +2.11% | $41.40 | $42.07 | $40.54 | 394.30K |