Tecnoglass Inc. (TGLS)
79.76
2.06 (2.65%)
At close: Jan 15, 2025, 10:53 AM
TGLS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 76.55 | 78.99 | 76.48 | 77.70 | 2.72 | 3.63% | 217,229 |
| Jan 13, 2025 | 73.52 | 75.88 | 73.40 | 74.98 | 0.70 | 0.94% | 342,221 |
| Jan 10, 2025 | 73.88 | 74.73 | 73.41 | 74.28 | -0.17 | -0.23% | 128,300 |
| Jan 8, 2025 | 74.09 | 74.61 | 73.15 | 74.45 | -0.16 | -0.21% | 236,831 |
| Jan 7, 2025 | 76.86 | 77.53 | 72.94 | 74.61 | -3.22 | -4.14% | 371,600 |
| Jan 6, 2025 | 76.57 | 78.03 | 76.16 | 77.83 | 1.39 | 1.82% | 203,700 |
| Jan 3, 2025 | 79.27 | 80.44 | 74.94 | 76.44 | -2.45 | -3.11% | 358,957 |
| Jan 2, 2025 | 79.92 | 80.18 | 78.65 | 78.89 | -0.43 | -0.54% | 258,507 |
| Dec 31, 2024 | 81.13 | 81.22 | 79.23 | 79.32 | -1.36 | -1.69% | 449,800 |
| Dec 30, 2024 | 80.96 | 82.39 | 80.08 | 80.68 | -1.36 | -1.66% | 801,800 |
| Dec 27, 2024 | 82.02 | 82.90 | 81.15 | 82.04 | -0.54 | -0.65% | 247,614 |
| Dec 26, 2024 | 81.33 | 82.58 | 81.15 | 82.58 | 0.86 | 1.05% | 208,600 |
| Dec 24, 2024 | 80.45 | 81.87 | 79.92 | 81.72 | 1.82 | 2.28% | 121,900 |
| Dec 23, 2024 | 79.68 | 80.07 | 79.11 | 79.90 | -0.16 | -0.20% | 153,400 |
| Dec 20, 2024 | 78.63 | 82.89 | 78.01 | 80.06 | 0.76 | 0.96% | 445,347 |
| Dec 19, 2024 | 79.41 | 80.95 | 78.30 | 79.30 | 0.52 | 0.66% | 232,900 |
| Dec 18, 2024 | 82.07 | 83.48 | 78.02 | 78.78 | -2.46 | -3.03% | 321,778 |
| Dec 17, 2024 | 83.93 | 84.13 | 80.24 | 81.24 | -3.32 | -3.93% | 212,600 |
| Dec 16, 2024 | 83.91 | 85.83 | 83.88 | 84.56 | 0.84 | 1.00% | 244,903 |
| Dec 13, 2024 | 84.26 | 84.80 | 83.39 | 83.72 | -0.91 | -1.08% | 271,332 |
| Dec 12, 2024 | 85.00 | 85.68 | 84.43 | 84.63 | -0.89 | -1.04% | 258,931 |
| Dec 11, 2024 | 83.84 | 86.08 | 83.37 | 85.52 | 3.88 | 4.75% | 363,814 |
| Dec 10, 2024 | 81.86 | 83.10 | 81.40 | 81.64 | -0.95 | -1.15% | 251,200 |
| Dec 9, 2024 | 83.65 | 84.18 | 82.35 | 82.59 | -0.66 | -0.79% | 186,200 |
| Dec 6, 2024 | 83.06 | 83.61 | 82.49 | 83.25 | 1.07 | 1.30% | 141,607 |
| Dec 5, 2024 | 81.63 | 83.75 | 81.14 | 82.18 | 0.45 | 0.55% | 167,812 |
| Dec 4, 2024 | 81.84 | 82.49 | 81.12 | 81.73 | -0.11 | -0.13% | 197,605 |
| Dec 3, 2024 | 79.89 | 81.93 | 78.82 | 81.84 | 1.89 | 2.36% | 253,933 |
| Dec 2, 2024 | 80.38 | 81.03 | 79.27 | 79.95 | -1.10 | -1.36% | 219,300 |
| Nov 29, 2024 | 81.01 | 82.52 | 79.86 | 81.05 | 1.39 | 1.74% | 170,600 |
| Nov 27, 2024 | 79.43 | 79.91 | 78.53 | 79.66 | 0.72 | 0.91% | 207,700 |
| Nov 26, 2024 | 80.37 | 80.90 | 78.56 | 78.94 | -2.44 | -3.00% | 255,200 |
| Nov 25, 2024 | 80.47 | 82.68 | 79.78 | 81.38 | 2.04 | 2.57% | 271,628 |
| Nov 22, 2024 | 78.17 | 79.80 | 77.33 | 79.34 | 1.51 | 1.94% | 212,200 |
| Nov 21, 2024 | 75.76 | 78.24 | 75.33 | 77.83 | 2.48 | 3.29% | 374,607 |
| Nov 20, 2024 | 75.29 | 75.84 | 74.15 | 75.35 | 0.12 | 0.16% | 277,347 |
| Nov 19, 2024 | 72.95 | 75.28 | 72.95 | 75.23 | 1.38 | 1.87% | 339,921 |
| Nov 18, 2024 | 73.04 | 74.50 | 72.30 | 73.85 | 0.68 | 0.93% | 246,900 |
| Nov 15, 2024 | 73.91 | 74.34 | 72.38 | 73.17 | -0.77 | -1.04% | 258,600 |
| Nov 14, 2024 | 74.00 | 75.30 | 73.22 | 73.94 | 0.11 | 0.15% | 323,324 |
| Nov 13, 2024 | 74.05 | 74.98 | 73.18 | 73.83 | -0.11 | -0.15% | 459,400 |
| Nov 12, 2024 | 73.00 | 74.05 | 70.24 | 73.94 | -5.43 | -6.84% | 1,067,046 |
| Nov 11, 2024 | 77.25 | 79.64 | 76.86 | 79.37 | 3.37 | 4.43% | 234,072 |
| Nov 8, 2024 | 71.89 | 76.31 | 70.91 | 76.00 | 5.60 | 7.95% | 374,300 |
| Nov 7, 2024 | 71.05 | 73.48 | 67.18 | 70.40 | 0.15 | 0.21% | 621,401 |
| Nov 6, 2024 | 71.68 | 72.72 | 69.60 | 70.25 | -0.01 | -0.01% | 510,315 |
| Nov 5, 2024 | 69.29 | 70.35 | 69.22 | 70.26 | 0.61 | 0.88% | 230,000 |
| Nov 4, 2024 | 68.94 | 71.22 | 68.92 | 69.65 | 1.15 | 1.68% | 230,428 |
| Nov 1, 2024 | 68.80 | 69.02 | 67.67 | 68.50 | -0.03 | -0.04% | 257,023 |
| Oct 31, 2024 | 69.55 | 69.92 | 68.53 | 68.53 | -1.43 | -2.04% | 192,800 |