Tecnoglass Inc (TGLS) Historical Stock Data
74.49 ↑2.56 (3.56%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TGLS is up 0.06% a day on average. There have been 13 days where Tecnoglass Inc closed green and 17 days where TGLS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-27 | 72.97 | 71.94 | ↓$1.03 (-1.41%) | 71.05 | 72.97 | 155.46K |
| 2025-03-26 | 74.22 | 72.72 | ↓$1.50 (-2.02%) | 72.45 | 74.58 | 159.03K |
| 2025-03-25 | 74.23 | 73.94 | ↓$0.29 (-0.39%) | 73.69 | 75.00 | 254.88K |
| 2025-03-24 | 72.66 | 74.25 | ↑$1.59 (2.19%) | 72.01 | 74.26 | 239.75K |
| 2025-03-21 | 71.83 | 71.75 | ↓$0.08 (-0.11%) | 70.70 | 72.21 | 2.56M |
| 2025-03-20 | 71.54 | 72.76 | ↑$1.22 (1.71%) | 71.54 | 73.65 | 516.80K |
| 2025-03-19 | 70.14 | 72.19 | ↑$2.05 (2.92%) | 70.14 | 73.02 | 409.03K |
| 2025-03-18 | 69.80 | 69.86 | ↑$0.06 (0.09%) | 69.02 | 71.02 | 336.35K |
| 2025-03-17 | 69.63 | 70.48 | ↑$0.85 (1.22%) | 68.90 | 72.43 | 581.37K |
| 2025-03-14 | 67.75 | 68.23 | ↑$0.48 (0.71%) | 67.45 | 68.47 | 362.33K |
| 2025-03-13 | 67.64 | 66.41 | ↓$1.23 (-1.82%) | 65.82 | 68.44 | 475.05K |
| 2025-03-12 | 66.11 | 67.90 | ↑$1.79 (2.71%) | 64.80 | 67.94 | 357.32K |
| 2025-03-11 | 65.13 | 64.71 | ↓$0.42 (-0.64%) | 63.72 | 65.62 | 431.73K |
| 2025-03-10 | 64.48 | 64.89 | ↑$0.41 (0.64%) | 63.87 | 66.07 | 518.78K |
| 2025-03-07 | 66.37 | 65.94 | ↓$0.43 (-0.65%) | 63.80 | 67.08 | 602.97K |
| 2025-03-06 | 67.70 | 66.45 | ↓$1.25 (-1.85%) | 65.73 | 67.71 | 538.09K |
| 2025-03-05 | 69.76 | 68.85 | ↓$0.91 (-1.30%) | 68.75 | 70.80 | 316.40K |
| 2025-03-04 | 69.56 | 69.17 | ↓$0.39 (-0.56%) | 68.52 | 70.00 | 645.88K |
| 2025-03-03 | 73.56 | 71.30 | ↓$2.26 (-3.07%) | 70.74 | 74.82 | 357.95K |
| 2025-02-28 | 75.66 | 73.66 | ↓$2.00 (-2.64%) | 72.62 | 75.66 | 390.10K |
| 2025-02-27 | 72.91 | 76.29 | ↑$3.38 (4.64%) | 72.91 | 78.40 | 632.84K |
| 2025-02-26 | 70.19 | 69.98 | ↓$0.21 (-0.30%) | 69.10 | 72.81 | 508.63K |
| 2025-02-25 | 68.66 | 68.73 | ↑$0.07 (0.10%) | 67.41 | 69.37 | 362.99K |
| 2025-02-24 | 69.02 | 68.70 | ↓$0.32 (-0.46%) | 66.41 | 69.78 | 515.40K |
| 2025-02-21 | 72.49 | 69.24 | ↓$3.25 (-4.48%) | 69.13 | 72.49 | 339.78K |
| 2025-02-20 | 72.07 | 70.99 | ↓$1.08 (-1.50%) | 70.42 | 72.41 | 399.52K |
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