Tecnoglass Inc (TGLS) Historical Stock Data
81.84 ↑1.89 (2.36%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TGLS is up 0.41% a day on average. There have been 18 days where Tecnoglass Inc closed green and 12 days where TGLS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-27 | 79.43 | 79.66 | ↑$0.23 (0.29%) | 78.53 | 79.91 | 207.66K |
| 2024-11-26 | 80.37 | 78.94 | ↓$1.43 (-1.78%) | 78.56 | 80.90 | 255.16K |
| 2024-11-25 | 80.47 | 81.38 | ↑$0.91 (1.13%) | 79.78 | 82.68 | 271.63K |
| 2024-11-22 | 78.17 | 79.34 | ↑$1.17 (1.50%) | 77.33 | 79.80 | 212.18K |
| 2024-11-21 | 75.76 | 77.83 | ↑$2.07 (2.73%) | 75.33 | 78.24 | 374.61K |
| 2024-11-20 | 75.29 | 75.35 | ↑$0.06 (0.08%) | 74.15 | 75.84 | 277.35K |
| 2024-11-19 | 72.95 | 75.23 | ↑$2.28 (3.13%) | 72.95 | 75.28 | 339.92K |
| 2024-11-18 | 73.04 | 73.85 | ↑$0.81 (1.11%) | 72.30 | 74.50 | 246.88K |
| 2024-11-15 | 73.91 | 73.17 | ↓$0.74 (-1.00%) | 72.38 | 74.34 | 258.58K |
| 2024-11-14 | 74.00 | 73.94 | ↓$0.06 (-0.08%) | 73.22 | 75.30 | 323.32K |
| 2024-11-13 | 74.05 | 73.83 | ↓$0.22 (-0.30%) | 73.18 | 74.98 | 459.36K |
| 2024-11-12 | 73.00 | 73.94 | ↑$0.94 (1.29%) | 70.24 | 74.05 | 1.07M |
| 2024-11-11 | 77.25 | 79.37 | ↑$2.12 (2.74%) | 76.86 | 79.64 | 234.02K |
| 2024-11-08 | 71.89 | 76.00 | ↑$4.11 (5.72%) | 70.91 | 76.31 | 374.27K |
| 2024-11-07 | 71.05 | 70.40 | ↓$0.65 (-0.91%) | 67.18 | 73.48 | 621.40K |
| 2024-11-06 | 71.68 | 70.25 | ↓$1.43 (-1.99%) | 69.60 | 72.72 | 510.32K |
| 2024-11-05 | 69.29 | 70.26 | ↑$0.97 (1.40%) | 69.23 | 70.35 | 229.99K |
| 2024-11-04 | 68.94 | 69.65 | ↑$0.71 (1.03%) | 68.92 | 71.22 | 230.43K |
| 2024-11-01 | 68.80 | 68.50 | ↓$0.30 (-0.44%) | 67.67 | 69.02 | 257.02K |
| 2024-10-31 | 69.55 | 68.53 | ↓$1.02 (-1.47%) | 68.53 | 69.92 | 192.79K |
| 2024-10-30 | 68.69 | 69.96 | ↑$1.27 (1.85%) | 68.39 | 70.23 | 200.62K |
| 2024-10-29 | 68.91 | 69.00 | ↑$0.09 (0.13%) | 68.39 | 70.10 | 155.69K |
| 2024-10-28 | 70.00 | 69.92 | ↓$0.08 (-0.11%) | 69.64 | 70.85 | 169.86K |
| 2024-10-25 | 70.50 | 69.74 | ↓$0.76 (-1.08%) | 69.61 | 70.89 | 105.19K |
| 2024-10-24 | 69.20 | 69.80 | ↑$0.60 (0.87%) | 69.20 | 70.06 | 163.35K |
| 2024-10-23 | 68.69 | 69.14 | ↑$0.45 (0.66%) | 68.01 | 70.00 | 336.48K |
| 2024-10-22 | 73.20 | 68.71 | ↓$4.49 (-6.13%) | 68.58 | 73.69 | 583.90K |
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!