TGLS(TGLS)
TGLS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 5/1/2026 | $43.51 | $43.63 | $42.33 | $42.57 | 235,206 |
| 4/30/2026 | $42.40 | $43.14 | $41.84 | $43.08 | 238,636 |
| 4/29/2026 | $43.34 | $43.36 | $42.21 | $42.47 | 198,541 |
| 4/28/2026 | $44.47 | $44.99 | $43.08 | $43.51 | 213,900 |
| 4/27/2026 | $45.09 | $45.56 | $43.96 | $44.41 | 331,018 |
| 4/24/2026 | $44.37 | $45.12 | $44.01 | $45.10 | 274,442 |
| 4/23/2026 | $44.72 | $44.75 | $43.59 | $44.11 | 267,000 |
| 4/22/2026 | $45.58 | $45.58 | $44.19 | $44.45 | 220,200 |
| 4/21/2026 | $45.00 | $46.27 | $44.67 | $45.03 | 319,017 |
| 4/20/2026 | $43.88 | $45.99 | $43.88 | $45.81 | 283,606 |
| 4/17/2026 | $44.93 | $45.51 | $43.97 | $44.12 | 305,716 |
| 4/16/2026 | $44.29 | $44.69 | $43.15 | $44.10 | 413,700 |
| 4/15/2026 | $45.61 | $45.61 | $43.64 | $43.97 | 202,000 |
| 4/14/2026 | $45.74 | $46.19 | $45.29 | $45.71 | 175,409 |
| 4/13/2026 | $43.16 | $45.82 | $42.40 | $45.74 | 327,434 |
| 4/10/2026 | $41.70 | $44.72 | $40.81 | $43.59 | 531,204 |
| 4/9/2026 | $43.63 | $46.08 | $43.06 | $45.61 | 410,900 |
| 4/8/2026 | $44.19 | $44.79 | $43.39 | $43.90 | 384,700 |
| 4/7/2026 | $43.39 | $43.39 | $42.22 | $42.50 | 248,339 |
| 4/6/2026 | $43.47 | $43.70 | $42.84 | $43.70 | 267,425 |
| 4/2/2026 | $44.25 | $45.52 | $43.73 | $43.78 | 524,443 |
| 4/1/2026 | $44.58 | $45.58 | $44.58 | $44.99 | 308,100 |
| 3/31/2026 | $43.41 | $45.21 | $43.20 | $44.55 | 444,019 |
| 3/30/2026 | $42.75 | $44.41 | $42.48 | $43.14 | 628,232 |
| 3/27/2026 | $41.86 | $43.46 | $41.53 | $42.48 | 468,800 |
| 3/26/2026 | $41.24 | $43.47 | $40.98 | $42.23 | 648,778 |
| 3/25/2026 | $41.54 | $41.92 | $40.35 | $41.87 | 300,777 |
| 3/24/2026 | $39.85 | $41.51 | $39.53 | $40.88 | 461,502 |
| 3/23/2026 | $42.03 | $42.03 | $40.20 | $40.42 | 716,500 |
| 3/20/2026 | $42.61 | $42.64 | $40.47 | $40.52 | 2.37M |
| 3/19/2026 | $42.97 | $43.49 | $41.83 | $42.74 | 485,207 |
| 3/18/2026 | $44.24 | $44.91 | $43.47 | $43.55 | 639,700 |
| 3/17/2026 | $44.89 | $45.70 | $44.19 | $44.96 | 686,624 |
| 3/16/2026 | $45.31 | $45.66 | $42.80 | $43.86 | 756,148 |
| 3/13/2026 | $45.12 | $45.89 | $44.52 | $45.71 | 560,650 |
| 3/12/2026 | $44.31 | $45.75 | $44.11 | $44.77 | 584,332 |
| 3/11/2026 | $43.11 | $44.91 | $42.17 | $44.76 | 458,830 |
| 3/10/2026 | $42.34 | $44.31 | $41.51 | $42.62 | 651,600 |
| 3/9/2026 | $40.74 | $42.52 | $40.09 | $42.45 | 1.10M |
| 3/6/2026 | $43.54 | $43.60 | $41.48 | $41.60 | 701,900 |
| 3/5/2026 | $45.10 | $45.37 | $42.73 | $44.11 | 890,013 |
| 3/4/2026 | $46.10 | $46.50 | $45.33 | $45.68 | 507,235 |
| 3/3/2026 | $43.74 | $46.06 | $43.09 | $46.01 | 610,200 |
| 3/2/2026 | $44.50 | $45.85 | $43.80 | $45.13 | 417,701 |
| 2/27/2026 | $45.55 | $46.51 | $43.21 | $45.56 | 897,648 |
| 2/26/2026 | $48.27 | $51.80 | $43.63 | $46.01 | 972,444 |
| 2/25/2026 | $50.00 | $50.00 | $47.84 | $49.10 | 426,276 |
| 2/24/2026 | $49.57 | $50.45 | $49.35 | $49.96 | 269,206 |
| 2/23/2026 | $51.00 | $51.50 | $49.39 | $49.42 | 357,945 |
| 2/20/2026 | $51.65 | $52.24 | $51.07 | $51.26 | 380,620 |