Tecnoglass Inc.

69.53
-4.96 (-6.66%)
At close: Apr 03, 2025, 12:04 PM

Tecnoglass Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 70.80 74.68 70.36 74.49 2.56 3.56% 226,294
Apr 1, 2025 71.46 71.94 70.28 71.93 0.38 0.53% 207,941
Mar 31, 2025 69.46 71.84 68.76 71.55 0.85 1.20% 452,700
Mar 28, 2025 71.24 71.36 69.91 70.70 -1.24 -1.72% 247,046
Mar 27, 2025 72.97 72.97 71.05 71.94 -0.78 -1.07% 155,500
Mar 26, 2025 74.22 74.58 72.45 72.72 -1.22 -1.65% 159,026
Mar 25, 2025 74.23 75.00 73.69 73.94 -0.31 -0.42% 254,900
Mar 24, 2025 72.66 74.26 72.01 74.25 2.50 3.48% 239,800
Mar 21, 2025 71.83 72.21 70.70 71.75 -1.01 -1.39% 2,563,641
Mar 20, 2025 71.54 73.65 71.54 72.76 0.57 0.79% 516,800
Mar 19, 2025 70.14 73.02 70.14 72.19 2.33 3.34% 409,030
Mar 18, 2025 69.80 71.02 69.02 69.86 -0.62 -0.88% 336,349
Mar 17, 2025 69.63 72.43 68.90 70.48 2.25 3.30% 581,400
Mar 14, 2025 67.75 68.47 67.45 68.23 1.82 2.74% 362,334
Mar 13, 2025 67.64 68.44 65.82 66.41 -1.49 -2.19% 475,100
Mar 12, 2025 66.11 67.94 64.80 67.90 3.19 4.93% 357,317
Mar 11, 2025 65.13 65.61 63.72 64.71 -0.18 -0.28% 431,733
Mar 10, 2025 64.48 66.07 63.87 64.89 -1.05 -1.59% 518,781
Mar 7, 2025 66.37 67.08 63.80 65.94 -0.51 -0.77% 603,000
Mar 6, 2025 67.70 67.71 65.73 66.45 -2.40 -3.49% 538,100
Mar 5, 2025 69.76 70.80 68.75 68.85 -0.32 -0.46% 316,399
Mar 4, 2025 69.56 70.00 68.52 69.17 -2.13 -2.99% 645,900
Mar 3, 2025 73.56 74.82 70.74 71.30 -2.36 -3.20% 357,950
Feb 28, 2025 75.66 75.66 72.61 73.66 -2.63 -3.45% 390,100
Feb 27, 2025 72.91 78.40 72.91 76.29 6.31 9.02% 632,837
Feb 26, 2025 70.19 72.81 69.10 69.98 1.25 1.82% 508,625
Feb 25, 2025 68.66 69.37 67.41 68.73 0.03 0.04% 363,000
Feb 24, 2025 69.02 69.78 66.41 68.70 -0.54 -0.78% 515,400
Feb 21, 2025 72.49 72.49 69.13 69.24 -1.75 -2.47% 339,800
Feb 20, 2025 72.07 72.41 70.42 70.99 -1.50 -2.07% 399,516
Feb 19, 2025 74.26 74.26 71.58 72.49 -2.61 -3.48% 313,936
Feb 18, 2025 75.91 76.54 74.39 75.10 -0.68 -0.90% 142,309
Feb 14, 2025 74.42 75.95 74.31 75.78 1.74 2.35% 126,818
Feb 13, 2025 73.89 74.59 73.12 74.04 0.36 0.49% 162,421
Feb 12, 2025 75.58 75.58 73.55 73.68 -3.42 -4.44% 277,900
Feb 11, 2025 77.60 77.69 75.93 77.10 -0.99 -1.27% 230,244
Feb 10, 2025 78.55 78.67 77.29 78.09 0.60 0.77% 124,300
Feb 7, 2025 78.50 78.54 76.14 77.49 -0.94 -1.20% 209,331
Feb 6, 2025 77.79 78.78 76.90 78.43 1.39 1.80% 171,100
Feb 5, 2025 77.10 77.91 75.93 77.04 1.28 1.69% 218,300
Feb 4, 2025 75.64 76.73 75.02 75.76 0.56 0.74% 198,700
Feb 3, 2025 73.80 76.51 73.13 75.20 -0.80 -1.05% 356,547
Jan 31, 2025 77.96 77.96 75.36 76.00 -1.66 -2.14% 349,721
Jan 30, 2025 78.34 79.15 76.86 77.66 0.11 0.14% 243,500
Jan 29, 2025 78.39 79.81 77.55 77.55 -0.74 -0.95% 161,200
Jan 28, 2025 79.20 79.20 76.68 78.29 -0.61 -0.77% 256,168
Jan 27, 2025 82.04 82.04 74.16 78.90 -5.57 -6.59% 859,812
Jan 24, 2025 86.06 86.18 84.28 84.47 -1.64 -1.90% 346,500
Jan 23, 2025 85.66 86.73 85.45 86.11 -0.15 -0.17% 224,320
Jan 22, 2025 86.00 86.99 85.01 86.26 0.26 0.30% 226,707