Tecnoglass Inc (TGLS) Historical Stock Data
82.53 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TGLS is up 0.99% 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 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 81.61 | 82.53 | ↑$0.92 (1.13%) | 81.31 | 82.99 | 509.12K |
| 2025-05-08 | 75.72 | 82.00 | ↑$6.28 (8.29%) | 72.16 | 82.14 | 0.94M |
| 2025-05-07 | 72.04 | 70.82 | ↓$1.22 (-1.69%) | 70.66 | 72.09 | 475.62K |
| 2025-05-06 | 72.59 | 71.45 | ↓$1.14 (-1.57%) | 71.34 | 73.33 | 227.67K |
| 2025-05-05 | 73.76 | 74.25 | ↑$0.49 (0.66%) | 73.12 | 74.64 | 232.87K |
| 2025-05-02 | 72.59 | 74.39 | ↑$1.80 (2.48%) | 72.59 | 75.60 | 254.30K |
| 2025-05-01 | 71.89 | 71.79 | ↓$0.10 (-0.14%) | 71.30 | 72.92 | 201.99K |
| 2025-04-30 | 70.09 | 71.27 | ↑$1.18 (1.68%) | 68.79 | 71.45 | 270.74K |
| 2025-04-29 | 71.43 | 71.00 | ↓$0.43 (-0.60%) | 70.78 | 72.05 | 187.73K |
| 2025-04-28 | 71.89 | 71.80 | ↓$0.09 (-0.13%) | 71.12 | 73.01 | 221.56K |
| 2025-04-25 | 71.97 | 72.32 | ↑$0.35 (0.49%) | 71.09 | 72.32 | 190.82K |
| 2025-04-24 | 70.50 | 72.10 | ↑$1.60 (2.27%) | 70.19 | 72.67 | 239.41K |
| 2025-04-23 | 70.96 | 70.70 | ↓$0.26 (-0.37%) | 70.49 | 72.76 | 389K |
| 2025-04-22 | 67.39 | 68.50 | ↑$1.11 (1.65%) | 67.31 | 69.12 | 203.12K |
| 2025-04-21 | 66.97 | 66.33 | ↓$0.64 (-0.96%) | 66.26 | 67.16 | 206.53K |
| 2025-04-17 | 67.66 | 67.88 | ↑$0.22 (0.33%) | 67.52 | 68.81 | 258.18K |
| 2025-04-16 | 68.33 | 67.81 | ↓$0.52 (-0.76%) | 66.49 | 68.65 | 233.08K |
| 2025-04-15 | 71.06 | 68.52 | ↓$2.54 (-3.57%) | 66.79 | 71.88 | 390.09K |
| 2025-04-14 | 72.77 | 71.75 | ↓$1.02 (-1.40%) | 71.52 | 73.44 | 304.37K |
| 2025-04-11 | 68.18 | 71.31 | ↑$3.13 (4.59%) | 67.64 | 71.34 | 329.39K |
| 2025-04-10 | 67.52 | 69.01 | ↑$1.49 (2.21%) | 66.37 | 70.40 | 599.36K |
| 2025-04-09 | 62.28 | 69.56 | ↑$7.28 (11.69%) | 62.04 | 70.97 | 587.73K |
| 2025-04-08 | 66.58 | 62.70 | ↓$3.88 (-5.83%) | 62.18 | 67.16 | 426.74K |
| 2025-04-07 | 60.99 | 64.54 | ↑$3.55 (5.82%) | 60.25 | 67.75 | 443.55K |
| 2025-04-04 | 65.52 | 64.76 | ↓$0.76 (-1.16%) | 63.14 | 66.04 | 556.07K |
| 2025-04-03 | 71.29 | 68.78 | ↓$2.51 (-3.52%) | 67.23 | 71.29 | 365.74K |
| 2025-04-02 | 70.80 | 74.49 | ↑$3.69 (5.21%) | 70.36 | 74.68 | 227.86K |
| 2025-04-01 | 71.46 | 71.93 | ↑$0.47 (0.66%) | 70.28 | 71.95 | 207.94K |
| 2025-03-31 | 69.46 | 71.55 | ↑$2.09 (3.01%) | 68.76 | 71.84 | 452.66K |
| 2025-03-28 | 71.24 | 70.70 | ↓$0.54 (-0.76%) | 69.91 | 71.36 | 247.05K |
Create an account or log in to view more rows.
$TGLS we always finish green after a red week. Less go!
$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