Tecnoglass Inc. (TGLS)
NYSE: TGLS · Real-Time Price · USD
51.33
-0.01 (-0.02%)
At close: Dec 5, 2025, 4:00 PM EST
51.84
+0.51 (0.99%)
After-hours: Dec 5, 2025, 7:11 PM EST
Tecnoglass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51.01 | 51.71 | 50.45 | 51.33 | 51.33 | -0.02% | 364,868 |
| Dec 4, 2025 | 50.66 | 51.60 | 50.63 | 51.34 | 51.34 | 0.88% | 338,824 |
| Dec 3, 2025 | 49.92 | 51.12 | 49.92 | 50.89 | 50.89 | 1.74% | 234,645 |
| Dec 2, 2025 | 50.33 | 51.01 | 48.53 | 50.02 | 50.02 | -0.46% | 535,492 |
| Dec 1, 2025 | 49.13 | 50.61 | 49.03 | 50.25 | 50.25 | 0.94% | 570,212 |
| Nov 28, 2025 | 49.70 | 50.09 | 49.31 | 49.78 | 49.78 | 1.43% | 286,299 |
| Nov 26, 2025 | 47.84 | 49.68 | 47.84 | 49.08 | 49.08 | 1.51% | 507,074 |
| Nov 25, 2025 | 46.98 | 48.59 | 46.70 | 48.35 | 48.35 | 3.89% | 531,559 |
| Nov 24, 2025 | 46.75 | 47.68 | 46.41 | 46.54 | 46.54 | -1.59% | 558,847 |
| Nov 21, 2025 | 46.09 | 48.31 | 46.09 | 47.29 | 47.29 | 3.01% | 545,959 |
| Nov 20, 2025 | 46.89 | 47.54 | 45.65 | 45.91 | 45.91 | -0.80% | 467,163 |
| Nov 19, 2025 | 45.90 | 46.60 | 45.56 | 46.28 | 46.28 | 1.56% | 381,740 |
| Nov 18, 2025 | 44.98 | 45.96 | 44.26 | 45.57 | 45.57 | 0.95% | 532,441 |
| Nov 17, 2025 | 44.87 | 46.20 | 44.75 | 45.14 | 45.14 | 0.45% | 536,567 |
| Nov 14, 2025 | 44.63 | 45.18 | 44.51 | 44.94 | 44.94 | 0.07% | 522,746 |
| Nov 13, 2025 | 46.45 | 47.16 | 44.63 | 44.91 | 44.91 | -3.52% | 670,469 |
| Nov 12, 2025 | 46.64 | 47.60 | 46.02 | 46.55 | 46.55 | 0.56% | 764,326 |
| Nov 11, 2025 | 47.28 | 47.55 | 46.11 | 46.29 | 46.29 | -1.28% | 824,367 |
| Nov 10, 2025 | 50.38 | 50.43 | 46.88 | 46.89 | 46.89 | -5.71% | 565,106 |
| Nov 7, 2025 | 51.15 | 51.70 | 49.38 | 49.73 | 49.73 | -5.17% | 756,354 |
| Nov 6, 2025 | 54.66 | 55.13 | 52.01 | 52.44 | 52.44 | -6.36% | 569,988 |
| Nov 5, 2025 | 57.07 | 57.53 | 55.69 | 56.00 | 56.00 | -2.39% | 617,188 |
| Nov 4, 2025 | 58.00 | 58.09 | 56.16 | 57.37 | 57.37 | -2.20% | 295,528 |
| Nov 3, 2025 | 59.30 | 59.69 | 58.44 | 58.66 | 58.66 | -1.63% | 206,712 |
| Oct 31, 2025 | 58.52 | 59.94 | 58.21 | 59.63 | 59.63 | 1.46% | 230,925 |
| Oct 30, 2025 | 58.82 | 60.20 | 58.54 | 58.77 | 58.77 | -1.04% | 177,759 |
| Oct 29, 2025 | 59.83 | 60.47 | 58.79 | 59.39 | 59.39 | -1.41% | 221,403 |
| Oct 28, 2025 | 59.83 | 61.34 | 59.48 | 60.24 | 60.24 | 0.55% | 265,332 |
| Oct 27, 2025 | 60.26 | 60.90 | 59.50 | 59.91 | 59.91 | -0.15% | 272,953 |
| Oct 24, 2025 | 60.37 | 60.79 | 59.50 | 60.00 | 60.00 | 0.44% | 208,229 |
| Oct 23, 2025 | 60.00 | 60.32 | 58.86 | 59.74 | 59.74 | 0.08% | 194,558 |
| Oct 22, 2025 | 60.59 | 61.35 | 59.66 | 59.69 | 59.69 | -1.76% | 535,037 |
| Oct 21, 2025 | 59.27 | 61.59 | 58.60 | 60.76 | 60.76 | 2.57% | 701,743 |
| Oct 20, 2025 | 63.00 | 63.46 | 57.93 | 59.24 | 59.24 | -5.37% | 774,236 |
| Oct 17, 2025 | 61.72 | 63.13 | 61.72 | 62.60 | 62.60 | 0.76% | 230,877 |
| Oct 16, 2025 | 63.20 | 63.20 | 61.72 | 62.13 | 62.13 | -1.72% | 210,550 |
| Oct 15, 2025 | 64.92 | 65.33 | 63.21 | 63.22 | 63.22 | -2.18% | 259,298 |
| Oct 14, 2025 | 62.39 | 64.86 | 62.39 | 64.63 | 64.63 | 2.28% | 230,895 |
| Oct 13, 2025 | 62.95 | 63.25 | 62.38 | 63.19 | 63.19 | 1.80% | 245,323 |
| Oct 10, 2025 | 64.45 | 65.14 | 61.91 | 62.07 | 62.07 | -3.06% | 361,237 |
| Oct 9, 2025 | 64.37 | 64.64 | 63.60 | 64.03 | 64.03 | -0.51% | 177,749 |
| Oct 8, 2025 | 63.96 | 64.89 | 63.50 | 64.36 | 64.36 | 0.94% | 209,306 |
| Oct 7, 2025 | 66.19 | 66.48 | 63.65 | 63.76 | 63.76 | -3.48% | 218,493 |
| Oct 6, 2025 | 66.60 | 67.48 | 66.06 | 66.06 | 66.06 | -0.20% | 325,299 |
| Oct 3, 2025 | 66.42 | 67.09 | 65.76 | 66.19 | 66.19 | -0.33% | 261,169 |
| Oct 2, 2025 | 66.11 | 66.68 | 65.35 | 66.41 | 66.41 | 0.47% | 207,038 |
| Oct 1, 2025 | 66.76 | 67.57 | 65.51 | 66.10 | 66.10 | -1.21% | 331,185 |
| Sep 30, 2025 | 68.04 | 68.35 | 66.49 | 66.91 | 66.91 | -1.68% | 536,732 |
| Sep 29, 2025 | 68.31 | 68.36 | 67.53 | 68.05 | 67.90 | 0.31% | 360,098 |
| Sep 26, 2025 | 65.80 | 68.00 | 65.80 | 67.84 | 67.69 | 3.26% | 319,048 |
| Sep 25, 2025 | 65.85 | 66.68 | 65.11 | 65.70 | 65.56 | -2.13% | 305,175 |
| Sep 24, 2025 | 68.57 | 69.45 | 66.93 | 67.13 | 66.98 | -2.67% | 265,372 |
| Sep 23, 2025 | 69.65 | 70.48 | 68.88 | 68.97 | 68.82 | -0.86% | 224,310 |
| Sep 22, 2025 | 69.54 | 70.41 | 68.98 | 69.57 | 69.42 | -0.74% | 345,833 |
| Sep 19, 2025 | 70.68 | 70.87 | 69.79 | 70.09 | 69.94 | -0.53% | 725,035 |
| Sep 18, 2025 | 69.75 | 71.06 | 69.55 | 70.46 | 70.30 | 1.32% | 282,597 |
| Sep 17, 2025 | 70.64 | 71.31 | 68.49 | 69.54 | 69.39 | -0.71% | 551,510 |
| Sep 16, 2025 | 71.84 | 71.84 | 69.25 | 70.04 | 69.89 | -2.03% | 573,585 |
| Sep 15, 2025 | 71.00 | 71.88 | 70.49 | 71.49 | 71.33 | 1.29% | 329,903 |
| Sep 12, 2025 | 73.09 | 73.39 | 70.51 | 70.58 | 70.42 | -4.08% | 219,114 |
| Sep 11, 2025 | 71.32 | 73.95 | 71.32 | 73.58 | 73.42 | 2.95% | 270,285 |
| Sep 10, 2025 | 70.23 | 71.85 | 70.23 | 71.47 | 71.31 | 1.38% | 289,487 |
| Sep 9, 2025 | 71.20 | 72.23 | 70.31 | 70.50 | 70.34 | -1.93% | 308,379 |
| Sep 8, 2025 | 72.95 | 73.15 | 71.38 | 71.89 | 71.73 | -1.17% | 198,340 |
| Sep 5, 2025 | 73.00 | 73.29 | 71.55 | 72.74 | 72.58 | 1.08% | 175,701 |
| Sep 4, 2025 | 71.03 | 71.96 | 70.52 | 71.96 | 71.80 | 2.14% | 191,021 |
| Sep 3, 2025 | 70.55 | 71.41 | 69.99 | 70.45 | 70.29 | -0.47% | 323,586 |
| Sep 2, 2025 | 71.15 | 71.59 | 70.43 | 70.78 | 70.62 | -2.48% | 174,628 |
| Aug 29, 2025 | 72.58 | 73.19 | 71.77 | 72.58 | 72.42 | 0.01% | 303,313 |
| Aug 28, 2025 | 73.36 | 73.36 | 72.25 | 72.57 | 72.41 | -0.62% | 197,294 |
| Aug 27, 2025 | 72.75 | 74.02 | 72.52 | 73.02 | 72.86 | -0.34% | 294,587 |
| Aug 26, 2025 | 72.82 | 73.51 | 71.86 | 73.27 | 73.11 | 1.17% | 891,964 |
| Aug 25, 2025 | 72.40 | 73.07 | 72.14 | 72.42 | 72.26 | -0.55% | 494,087 |
| Aug 22, 2025 | 70.54 | 74.57 | 70.02 | 72.82 | 72.66 | 4.03% | 536,498 |
| Aug 21, 2025 | 69.00 | 71.30 | 67.68 | 70.00 | 69.85 | - | 1,005,423 |
| Aug 20, 2025 | 72.80 | 73.04 | 69.88 | 70.00 | 69.85 | -4.07% | 736,055 |
| Aug 19, 2025 | 73.35 | 74.14 | 72.25 | 72.97 | 72.81 | -0.11% | 354,054 |
| Aug 18, 2025 | 73.02 | 73.31 | 71.75 | 73.05 | 72.89 | -0.10% | 371,280 |
| Aug 15, 2025 | 78.78 | 79.01 | 73.11 | 73.12 | 72.96 | -7.52% | 633,998 |
| Aug 14, 2025 | 81.51 | 83.29 | 78.72 | 79.07 | 78.90 | -4.80% | 786,547 |
| Aug 13, 2025 | 81.82 | 83.32 | 80.79 | 83.06 | 82.88 | 1.90% | 249,366 |
| Aug 12, 2025 | 77.74 | 81.73 | 77.44 | 81.51 | 81.33 | 5.35% | 345,172 |
| Aug 11, 2025 | 74.37 | 77.72 | 74.37 | 77.37 | 77.20 | 4.06% | 527,329 |
| Aug 8, 2025 | 75.15 | 75.95 | 72.82 | 74.35 | 74.19 | -1.06% | 519,405 |
| Aug 7, 2025 | 80.19 | 81.09 | 73.82 | 75.15 | 74.98 | -4.06% | 626,904 |
| Aug 6, 2025 | 78.32 | 78.85 | 77.41 | 78.33 | 78.16 | 0.15% | 402,711 |
| Aug 5, 2025 | 77.00 | 78.38 | 76.37 | 78.21 | 78.04 | 2.24% | 183,425 |
| Aug 4, 2025 | 75.75 | 76.67 | 75.48 | 76.50 | 76.33 | 1.32% | 270,773 |
| Aug 1, 2025 | 76.76 | 77.04 | 74.98 | 75.50 | 75.33 | -3.24% | 432,420 |
| Jul 31, 2025 | 76.99 | 78.28 | 76.01 | 78.03 | 77.86 | 1.48% | 375,736 |
| Jul 30, 2025 | 77.90 | 77.90 | 75.97 | 76.89 | 76.72 | -0.26% | 191,820 |
| Jul 29, 2025 | 77.41 | 78.24 | 76.74 | 77.09 | 76.92 | 0.27% | 313,960 |
| Jul 28, 2025 | 77.51 | 77.79 | 75.78 | 76.88 | 76.71 | -0.45% | 294,437 |
| Jul 25, 2025 | 77.21 | 77.97 | 76.72 | 77.23 | 77.06 | 0.38% | 189,529 |
| Jul 24, 2025 | 78.68 | 79.11 | 76.31 | 76.94 | 76.77 | -2.88% | 249,193 |
| Jul 23, 2025 | 77.33 | 79.90 | 77.19 | 79.22 | 79.05 | 3.39% | 389,308 |
| Jul 22, 2025 | 75.11 | 77.50 | 74.99 | 76.62 | 76.45 | 2.71% | 238,770 |
| Jul 21, 2025 | 75.14 | 75.14 | 74.19 | 74.60 | 74.44 | -0.41% | 190,010 |
| Jul 18, 2025 | 75.71 | 75.71 | 74.74 | 74.91 | 74.74 | -0.53% | 167,279 |
| Jul 17, 2025 | 74.61 | 75.96 | 74.61 | 75.31 | 75.14 | 1.26% | 152,779 |