Tecnoglass Inc (TGLS) Historical Stock Data
77.70 ↑2.72 (3.63%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TGLS is down -0.11% a day on average. There have been 16 days where Tecnoglass Inc closed green and 14 days where TGLS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 76.55 | 77.70 | ↑$1.15 (1.50%) | 76.48 | 78.99 | 217.23K |
| 2025-01-13 | 73.52 | 74.98 | ↑$1.46 (1.99%) | 73.40 | 75.88 | 342.22K |
| 2025-01-10 | 73.88 | 74.28 | ↑$0.40 (0.54%) | 73.41 | 74.73 | 128.28K |
| 2025-01-08 | 74.09 | 74.45 | ↑$0.36 (0.49%) | 73.15 | 74.61 | 236.83K |
| 2025-01-07 | 76.86 | 74.61 | ↓$2.25 (-2.93%) | 72.94 | 77.53 | 371.59K |
| 2025-01-06 | 76.57 | 77.83 | ↑$1.26 (1.65%) | 76.16 | 78.03 | 203.67K |
| 2025-01-03 | 79.27 | 76.44 | ↓$2.83 (-3.57%) | 74.94 | 80.44 | 358.96K |
| 2025-01-02 | 79.92 | 78.89 | ↓$1.03 (-1.29%) | 78.65 | 80.18 | 258.51K |
| 2024-12-31 | 81.13 | 79.32 | ↓$1.81 (-2.23%) | 79.23 | 81.22 | 449.77K |
| 2024-12-30 | 80.96 | 80.68 | ↓$0.28 (-0.35%) | 80.08 | 82.39 | 801.79K |
| 2024-12-27 | 82.02 | 82.04 | ↑$0.02 (0.02%) | 81.15 | 82.90 | 247.61K |
| 2024-12-26 | 81.33 | 82.58 | ↑$1.25 (1.54%) | 81.15 | 82.58 | 208.59K |
| 2024-12-24 | 80.45 | 81.72 | ↑$1.27 (1.58%) | 79.92 | 81.87 | 121.88K |
| 2024-12-23 | 79.68 | 79.90 | ↑$0.22 (0.28%) | 79.12 | 80.07 | 153.39K |
| 2024-12-20 | 78.63 | 80.06 | ↑$1.43 (1.82%) | 78.01 | 82.89 | 445.35K |
| 2024-12-19 | 79.41 | 79.30 | ↓$0.11 (-0.14%) | 78.30 | 80.95 | 232.90K |
| 2024-12-18 | 82.07 | 78.78 | ↓$3.29 (-4.01%) | 78.02 | 83.48 | 321.78K |
| 2024-12-17 | 83.93 | 81.24 | ↓$2.69 (-3.21%) | 80.24 | 84.13 | 212.55K |
| 2024-12-16 | 83.91 | 84.56 | ↑$0.65 (0.77%) | 83.88 | 85.83 | 244.90K |
| 2024-12-13 | 84.26 | 83.72 | ↓$0.54 (-0.64%) | 83.39 | 84.80 | 271.33K |
| 2024-12-12 | 85.00 | 84.63 | ↓$0.37 (-0.44%) | 84.43 | 85.68 | 258.93K |
| 2024-12-11 | 83.84 | 85.52 | ↑$1.68 (2.00%) | 83.37 | 86.08 | 363.81K |
| 2024-12-10 | 81.86 | 81.64 | ↓$0.22 (-0.27%) | 81.40 | 83.10 | 251.18K |
| 2024-12-09 | 83.65 | 82.59 | ↓$1.06 (-1.27%) | 82.35 | 84.18 | 186.15K |
| 2024-12-06 | 83.06 | 83.25 | ↑$0.19 (0.23%) | 82.49 | 83.61 | 141.61K |
| 2024-12-05 | 81.63 | 82.18 | ↑$0.55 (0.67%) | 81.14 | 83.75 | 167.81K |
| 2024-12-04 | 81.84 | 81.73 | ↓$0.11 (-0.13%) | 81.12 | 82.49 | 197.61K |
| 2024-12-03 | 79.89 | 81.84 | ↑$1.95 (2.44%) | 78.82 | 81.93 | 253.93K |
| 2024-12-02 | 80.38 | 79.95 | ↓$0.43 (-0.53%) | 79.27 | 81.03 | 219.27K |
| 2024-11-29 | 81.01 | 81.05 | ↑$0.04 (0.05%) | 79.86 | 82.52 | 170.57K |
Create an account or log in to view more rows.
$TGLS Monday I'm out Apes
going to enjoy these gains
$TGLS COME ON!!! Ugh!
$TGLS how low can she go
$TGLS why is this not moving lol
$TGLS nice day!
$TGLS Another boring day I believe
$TGLS Not another do nothing day
$TGLS God dammit
$TGLS Buy the dip
$TGLS BOUGHT TODAY!