TGLS(TGLS)
TGLS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $43.73 | $44.01 | $43.20 | $43.44 | 156,047 |
| 7/30/2026 | $45.30 | $45.44 | $42.84 | $43.59 | 209,900 |
| 7/29/2026 | $46.58 | $47.28 | $44.40 | $44.88 | 240,919 |
| 7/28/2026 | $45.91 | $48.08 | $45.71 | $47.22 | 416,801 |
| 7/27/2026 | $46.08 | $46.08 | $44.49 | $45.38 | 278,900 |
| 7/24/2026 | $43.87 | $45.67 | $43.81 | $45.30 | 291,309 |
| 7/23/2026 | $44.56 | $45.17 | $43.22 | $43.74 | 364,910 |
| 7/22/2026 | $45.40 | $46.06 | $44.87 | $45.22 | 167,885 |
| 7/21/2026 | $46.02 | $46.72 | $45.08 | $45.15 | 139,740 |
| 7/20/2026 | $46.41 | $46.56 | $45.64 | $46.11 | 132,307 |
| 7/17/2026 | $46.20 | $47.19 | $45.35 | $46.48 | 224,016 |
| 7/16/2026 | $45.05 | $47.60 | $45.05 | $46.83 | 244,256 |
| 7/15/2026 | $44.50 | $46.04 | $44.49 | $45.67 | 216,300 |
| 7/14/2026 | $43.29 | $44.37 | $43.01 | $44.23 | 146,100 |
| 7/13/2026 | $43.89 | $44.08 | $42.22 | $42.84 | 146,025 |
| 7/10/2026 | $43.62 | $44.38 | $43.47 | $43.90 | 165,500 |
| 7/9/2026 | $44.29 | $44.57 | $43.01 | $43.14 | 413,800 |
| 7/8/2026 | $42.71 | $44.05 | $42.13 | $43.94 | 197,901 |
| 7/7/2026 | $44.60 | $44.89 | $42.84 | $43.25 | 206,721 |
| 7/6/2026 | $45.40 | $46.08 | $44.50 | $44.55 | 196,600 |
| 7/2/2026 | $46.74 | $47.59 | $45.30 | $45.62 | 215,514 |
| 7/1/2026 | $46.73 | $48.78 | $46.73 | $46.97 | 242,900 |
| 6/30/2026 | $46.35 | $47.11 | $45.15 | $46.81 | 338,045 |
| 6/29/2026 | $44.35 | $46.76 | $43.63 | $46.21 | 397,200 |
| 6/26/2026 | $45.26 | $45.84 | $44.49 | $44.75 | 822,742 |
| 6/25/2026 | $45.58 | $46.49 | $43.78 | $44.07 | 303,114 |
| 6/24/2026 | $46.05 | $47.12 | $45.14 | $45.31 | 316,200 |
| 6/23/2026 | $46.13 | $46.56 | $45.33 | $45.38 | 282,200 |
| 6/22/2026 | $45.89 | $46.96 | $45.45 | $46.17 | 265,929 |
| 6/18/2026 | $45.56 | $47.64 | $45.56 | $45.97 | 413,200 |
| 6/17/2026 | $44.77 | $46.08 | $44.32 | $45.13 | 449,200 |
| 6/16/2026 | $44.26 | $45.25 | $44.26 | $44.85 | 153,127 |
| 6/15/2026 | $44.69 | $45.68 | $43.67 | $43.88 | 209,700 |
| 6/12/2026 | $43.74 | $44.77 | $43.63 | $43.79 | 193,615 |
| 6/11/2026 | $42.38 | $43.80 | $41.20 | $43.74 | 170,772 |
| 6/10/2026 | $43.22 | $43.91 | $41.86 | $42.13 | 238,100 |
| 6/9/2026 | $42.89 | $44.39 | $42.72 | $43.59 | 187,631 |
| 6/8/2026 | $42.37 | $42.89 | $42.16 | $42.34 | 154,103 |
| 6/5/2026 | $42.53 | $43.01 | $41.80 | $42.35 | 192,834 |
| 6/4/2026 | $43.13 | $43.28 | $41.96 | $42.74 | 264,430 |
| 6/3/2026 | $43.70 | $43.89 | $41.90 | $42.35 | 306,508 |
| 6/2/2026 | $43.63 | $44.19 | $43.10 | $43.75 | 245,883 |
| 6/1/2026 | $42.87 | $44.40 | $42.36 | $43.57 | 310,698 |
| 5/29/2026 | $44.30 | $44.95 | $43.07 | $43.09 | 300,300 |
| 5/28/2026 | $42.81 | $44.25 | $42.18 | $44.21 | 225,849 |
| 5/27/2026 | $42.55 | $43.65 | $42.36 | $43.09 | 180,200 |
| 5/26/2026 | $41.40 | $42.07 | $40.54 | $42.03 | 394,300 |
| 5/22/2026 | $41.29 | $41.54 | $40.26 | $41.16 | 272,901 |
| 5/21/2026 | $40.49 | $41.49 | $39.41 | $41.20 | 317,038 |
| 5/20/2026 | $39.06 | $41.02 | $38.47 | $40.88 | 396,900 |
| 5/19/2026 | $39.45 | $39.65 | $38.30 | $38.98 | 296,800 |
| 5/18/2026 | $39.20 | $39.78 | $38.63 | $39.47 | 412,338 |
| 5/15/2026 | $40.53 | $40.79 | $38.50 | $38.61 | 332,577 |
| 5/14/2026 | $38.75 | $41.53 | $38.67 | $41.03 | 506,700 |
| 5/13/2026 | $37.73 | $39.06 | $37.52 | $38.54 | 333,570 |
| 5/12/2026 | $38.57 | $38.97 | $37.89 | $38.02 | 434,607 |
| 5/11/2026 | $39.77 | $40.50 | $38.61 | $38.69 | 346,200 |
| 5/8/2026 | $42.21 | $42.58 | $39.37 | $39.79 | 461,300 |
| 5/7/2026 | $46.89 | $47.03 | $41.25 | $42.44 | 571,019 |
| 5/6/2026 | $43.39 | $44.58 | $43.11 | $44.05 | 342,500 |
| 5/5/2026 | $41.32 | $42.72 | $40.70 | $42.53 | 423,849 |
| 5/4/2026 | $42.35 | $42.53 | $40.79 | $41.03 | 665,936 |