Tecnoglass Inc.TGLSNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $48.91 | $49.33 | $48.34 | $48.40 | 203,285 |
| 1/30/2026 | $48.80 | $49.69 | $47.78 | $48.91 | 433,500 |
| 1/29/2026 | $48.88 | $49.47 | $47.84 | $48.78 | 359,300 |
| 1/28/2026 | $49.88 | $50.53 | $48.86 | $48.92 | 384,459 |
| 1/27/2026 | $50.49 | $50.86 | $48.79 | $49.77 | 338,500 |
| 1/26/2026 | $50.59 | $51.98 | $49.75 | $51.34 | 262,446 |
| 1/23/2026 | $52.41 | $52.41 | $50.48 | $50.64 | 268,963 |
| 1/22/2026 | $52.64 | $53.25 | $51.92 | $52.52 | 279,100 |
| 1/21/2026 | $52.20 | $53.76 | $51.70 | $52.45 | 322,500 |
| 1/20/2026 | $52.55 | $52.87 | $51.80 | $51.89 | 227,001 |
| 1/16/2026 | $53.76 | $53.95 | $52.74 | $53.71 | 255,009 |
| 1/15/2026 | $52.85 | $53.94 | $52.35 | $53.82 | 293,222 |
| 1/14/2026 | $52.31 | $52.85 | $51.73 | $52.35 | 235,400 |
| 1/13/2026 | $53.22 | $53.46 | $51.37 | $52.21 | 380,544 |
| 1/12/2026 | $53.26 | $53.95 | $53.00 | $53.22 | 279,000 |
| 1/9/2026 | $51.79 | $54.20 | $51.34 | $53.73 | 406,384 |
| 1/8/2026 | $47.52 | $52.30 | $47.52 | $51.23 | 402,765 |
| 1/7/2026 | $50.87 | $50.94 | $46.64 | $47.94 | 483,905 |
| 1/6/2026 | $51.42 | $51.64 | $49.44 | $50.77 | 487,535 |
| 1/5/2026 | $51.67 | $53.69 | $51.67 | $51.99 | 238,800 |
| 1/2/2026 | $50.58 | $52.40 | $50.39 | $52.04 | 291,000 |
| 12/31/2025 | $51.41 | $51.50 | $50.25 | $50.32 | 237,100 |
| 12/30/2025 | $51.34 | $52.02 | $51.34 | $51.55 | 164,301 |
| 12/29/2025 | $51.43 | $51.92 | $51.15 | $51.60 | 194,900 |
| 12/26/2025 | $51.55 | $52.11 | $51.03 | $51.37 | 209,837 |
| 12/24/2025 | $51.50 | $51.90 | $51.23 | $51.87 | 115,508 |
| 12/23/2025 | $50.64 | $51.74 | $50.41 | $51.25 | 299,800 |
| 12/22/2025 | $50.60 | $51.81 | $50.16 | $50.94 | 247,838 |
| 12/19/2025 | $51.31 | $51.81 | $50.10 | $50.51 | 856,200 |
| 12/18/2025 | $51.52 | $52.67 | $51.52 | $51.75 | 233,100 |
| 12/17/2025 | $52.01 | $52.44 | $50.70 | $50.79 | 406,200 |
| 12/16/2025 | $53.04 | $53.51 | $52.00 | $52.16 | 423,606 |
| 12/15/2025 | $53.21 | $53.54 | $52.70 | $53.27 | 669,500 |
| 12/12/2025 | $53.54 | $54.08 | $52.77 | $53.21 | 312,600 |
| 12/11/2025 | $53.54 | $54.73 | $52.39 | $53.49 | 572,714 |
| 12/10/2025 | $51.34 | $53.48 | $51.11 | $53.41 | 363,848 |
| 12/9/2025 | $51.12 | $51.72 | $50.99 | $51.65 | 337,800 |
| 12/8/2025 | $51.67 | $51.99 | $51.03 | $51.12 | 436,714 |
| 12/5/2025 | $51.01 | $51.71 | $50.45 | $51.33 | 367,354 |
| 12/4/2025 | $50.66 | $51.60 | $50.63 | $51.34 | 339,315 |
| 12/3/2025 | $49.92 | $51.12 | $49.92 | $50.89 | 290,300 |
| 12/2/2025 | $50.33 | $51.01 | $48.53 | $50.02 | 545,800 |
| 12/1/2025 | $49.13 | $50.61 | $49.03 | $50.25 | 570,212 |
| 11/28/2025 | $49.70 | $50.09 | $49.31 | $49.78 | 287,941 |
| 11/26/2025 | $47.84 | $49.68 | $47.84 | $49.08 | 615,400 |
| 11/25/2025 | $46.98 | $48.59 | $46.70 | $48.35 | 539,239 |
| 11/24/2025 | $46.75 | $47.68 | $46.41 | $46.54 | 561,034 |
| 11/21/2025 | $46.09 | $48.31 | $46.09 | $47.29 | 547,900 |
| 11/20/2025 | $46.89 | $47.54 | $45.65 | $45.91 | 467,200 |
| 11/19/2025 | $45.90 | $46.60 | $45.56 | $46.28 | 381,740 |
| 11/18/2025 | $44.98 | $45.96 | $44.26 | $45.57 | 532,441 |
| 11/17/2025 | $44.87 | $46.20 | $44.75 | $45.14 | 536,600 |
| 11/14/2025 | $44.63 | $45.18 | $44.51 | $44.94 | 522,746 |
| 11/13/2025 | $46.45 | $47.16 | $44.63 | $44.91 | 670,469 |
| 11/12/2025 | $46.64 | $47.60 | $46.02 | $46.55 | 764,326 |
| 11/11/2025 | $47.28 | $47.55 | $46.11 | $46.29 | 824,400 |
| 11/10/2025 | $50.38 | $50.43 | $46.88 | $46.89 | 565,106 |
| 11/7/2025 | $51.15 | $51.70 | $49.38 | $49.73 | 756,354 |
| 11/6/2025 | $54.66 | $55.13 | $52.01 | $52.44 | 570,000 |
| 11/5/2025 | $57.07 | $57.53 | $55.69 | $56.00 | 617,200 |