Tecnoglass Inc. (TGLS)
NYSE: TGLS
· Real-Time Price · USD
79.14
-3.92 (-4.72%)
At close: Aug 14, 2025, 3:59 PM
78.00
-1.44%
After-hours: Aug 14, 2025, 07:56 PM EDT
TGLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 81.51 | 83.29 | 78.72 | 79.07 | 79.07 | -4.80% | 786,347 |
| Aug 13, 2025 | 81.82 | 83.32 | 80.79 | 83.06 | 83.06 | 1.90% | 249,400 |
| Aug 12, 2025 | 77.74 | 81.73 | 77.44 | 81.51 | 81.51 | 5.35% | 345,172 |
| Aug 11, 2025 | 74.37 | 77.72 | 74.37 | 77.37 | 77.37 | 4.06% | 527,329 |
| Aug 8, 2025 | 75.15 | 75.95 | 72.82 | 74.35 | 74.35 | -1.06% | 519,405 |
| Aug 7, 2025 | 80.19 | 81.09 | 73.82 | 75.15 | 75.15 | -4.06% | 626,904 |
| Aug 6, 2025 | 78.32 | 78.85 | 77.41 | 78.33 | 78.33 | 0.15% | 402,711 |
| Aug 5, 2025 | 77.00 | 78.38 | 76.37 | 78.21 | 78.21 | 2.24% | 183,425 |
| Aug 4, 2025 | 75.75 | 76.67 | 75.48 | 76.50 | 76.50 | 1.32% | 270,800 |
| Aug 1, 2025 | 76.76 | 77.04 | 74.97 | 75.50 | 75.50 | -3.24% | 432,420 |
| Jul 31, 2025 | 76.99 | 78.28 | 76.01 | 78.03 | 78.03 | 1.48% | 375,736 |
| Jul 30, 2025 | 77.90 | 77.90 | 75.97 | 76.89 | 76.89 | -0.26% | 191,820 |
| Jul 29, 2025 | 77.41 | 78.24 | 76.74 | 77.09 | 77.09 | 0.27% | 314,000 |
| Jul 28, 2025 | 77.51 | 77.79 | 75.78 | 76.88 | 76.88 | -0.45% | 294,437 |
| Jul 25, 2025 | 77.21 | 77.97 | 76.72 | 77.23 | 77.23 | 0.38% | 189,529 |
| Jul 24, 2025 | 78.68 | 79.11 | 76.31 | 76.94 | 76.94 | -2.88% | 249,200 |
| Jul 23, 2025 | 77.33 | 79.90 | 77.19 | 79.22 | 79.22 | 3.39% | 389,308 |
| Jul 22, 2025 | 75.11 | 77.50 | 74.99 | 76.62 | 76.62 | 2.71% | 238,800 |
| Jul 21, 2025 | 75.14 | 75.14 | 74.19 | 74.60 | 74.60 | -0.41% | 190,010 |
| Jul 18, 2025 | 75.71 | 75.71 | 74.74 | 74.91 | 74.91 | -0.53% | 167,300 |