Tecnoglass Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	40.74	41.91	40.09	42.31	-	1.71%	770,869
Mar 6, 2026	43.54	43.60	41.48	41.60	41.60	-5.69%	701,828
Mar 5, 2026	45.10	45.37	42.73	44.11	44.11	-3.44%	889,608
Mar 4, 2026	46.10	46.50	45.33	45.68	45.68	-0.72%	505,873
Mar 3, 2026	43.74	46.06	43.09	46.01	46.01	1.95%	609,402
Mar 2, 2026	44.50	45.85	43.80	45.13	45.13	-0.94%	416,866
Feb 27, 2026	45.55	46.51	43.21	45.56	45.56	-0.98%	896,383
Feb 26, 2026	48.27	51.80	43.63	46.01	46.01	-6.29%	968,056
Feb 25, 2026	50.00	50.00	47.84	49.10	49.10	-1.72%	426,138
Feb 24, 2026	49.57	50.45	49.35	49.96	49.96	1.09%	268,938
Feb 23, 2026	51.00	51.50	49.39	49.42	49.42	-3.59%	357,655
Feb 20, 2026	51.65	52.24	51.07	51.26	51.26	-0.72%	380,618
Feb 19, 2026	52.60	52.71	51.21	51.63	51.63	-1.88%	256,516
Feb 18, 2026	53.37	54.33	52.20	52.62	52.62	-1.52%	180,660
Feb 17, 2026	52.93	53.75	51.64	53.43	53.43	0.89%	215,526
Feb 13, 2026	52.29	53.62	51.81	52.96	52.96	1.63%	155,450
Feb 12, 2026	53.46	53.60	51.81	52.11	52.11	-0.76%	235,430
Feb 11, 2026	52.73	53.04	51.84	52.51	52.51	-1.33%	282,103
Feb 10, 2026	52.55	54.85	51.94	53.22	53.22	2.41%	270,811
Feb 9, 2026	51.96	52.12	51.36	51.97	51.97	-0.21%	151,847
Feb 6, 2026	51.19	52.57	50.79	52.08	52.08	3.33%	194,388
Feb 5, 2026	50.12	51.36	49.56	50.40	50.40	-0.12%	289,781
Feb 4, 2026	49.10	51.22	48.84	50.46	50.46	3.61%	300,858
Feb 3, 2026	48.04	49.59	47.28	48.70	48.70	0.62%	357,166
Feb 2, 2026	48.91	49.33	48.34	48.40	48.40	-1.04%	203,375
Jan 30, 2026	48.80	49.69	47.78	48.91	48.91	0.27%	433,487
Jan 29, 2026	48.88	49.47	47.84	48.78	48.78	-0.29%	359,214
Jan 28, 2026	49.88	50.53	48.86	48.92	48.92	-1.71%	384,427
Jan 27, 2026	50.49	50.86	48.79	49.77	49.77	-3.06%	321,863
Jan 26, 2026	50.59	51.98	49.75	51.34	51.34	1.38%	262,436
Jan 23, 2026	52.41	52.41	50.48	50.64	50.64	-3.58%	268,756
Jan 22, 2026	52.64	53.25	51.92	52.52	52.52	0.13%	279,050
Jan 21, 2026	52.20	53.76	51.70	52.45	52.45	1.08%	322,452
Jan 20, 2026	52.55	52.87	51.80	51.89	51.89	-3.39%	226,947
Jan 16, 2026	53.76	53.95	52.74	53.71	53.71	-0.20%	238,019
Jan 15, 2026	52.85	53.94	52.35	53.82	53.82	2.81%	293,220
Jan 14, 2026	52.31	52.85	51.73	52.35	52.35	0.27%	235,349
Jan 13, 2026	53.22	53.46	51.37	52.21	52.21	-1.90%	380,544
Jan 12, 2026	53.26	53.95	53.00	53.22	53.22	-0.95%	278,953
Jan 9, 2026	51.79	54.20	51.34	53.73	53.73	4.88%	406,283
Jan 8, 2026	47.52	52.30	47.52	51.23	51.23	6.86%	402,765
Jan 7, 2026	50.87	50.94	46.64	47.94	47.94	-5.57%	483,905
Jan 6, 2026	51.42	51.64	49.44	50.77	50.77	-2.35%	487,535
Jan 5, 2026	51.67	53.69	51.67	51.99	51.99	-0.10%	238,787
Jan 2, 2026	50.58	52.40	50.39	52.04	52.04	3.42%	290,968
Dec 31, 2025	51.41	51.50	50.25	50.32	50.32	-2.39%	237,091
Dec 30, 2025	51.34	52.02	51.34	51.55	51.40	-0.10%	164,301
Dec 29, 2025	51.43	51.92	51.15	51.60	51.45	0.45%	194,892
Dec 26, 2025	51.55	52.11	51.03	51.37	51.22	-0.96%	209,837
Dec 24, 2025	51.50	51.90	51.23	51.87	51.72	1.21%	115,508
Dec 23, 2025	50.64	51.74	50.42	51.25	51.10	0.61%	299,773
Dec 22, 2025	50.60	51.81	50.16	50.94	50.79	0.85%	247,838
Dec 19, 2025	51.31	51.81	50.10	50.51	50.36	-2.40%	856,176
Dec 18, 2025	51.52	52.67	51.52	51.75	51.60	1.89%	233,100
Dec 17, 2025	52.01	52.44	50.70	50.79	50.64	-2.63%	406,172
Dec 16, 2025	53.04	53.51	52.00	52.16	52.01	-2.08%	423,606
Dec 15, 2025	53.21	53.54	52.70	53.27	53.11	0.11%	669,469
Dec 12, 2025	53.54	54.08	52.77	53.21	53.06	-0.52%	312,563
Dec 11, 2025	53.54	54.73	52.39	53.49	53.33	0.15%	572,714
Dec 10, 2025	51.34	53.48	51.11	53.41	53.25	3.41%	363,848
Dec 9, 2025	51.12	51.72	50.99	51.65	51.50	1.04%	337,797
Dec 8, 2025	51.67	51.99	51.03	51.12	50.97	-0.41%	436,714
Dec 5, 2025	51.01	51.71	50.45	51.33	51.18	-0.02%	367,354
Dec 4, 2025	50.66	51.60	50.63	51.34	51.19	0.88%	339,315
Dec 3, 2025	49.92	51.12	49.92	50.89	50.74	1.74%	290,275
Dec 2, 2025	50.33	51.01	48.53	50.02	49.87	-0.46%	545,797
Dec 1, 2025	49.13	50.61	49.03	50.25	50.10	0.94%	570,212
Nov 28, 2025	49.70	50.09	49.31	49.78	49.64	1.43%	287,941
Nov 26, 2025	47.84	49.68	47.84	49.08	48.94	1.51%	615,365
Nov 25, 2025	46.98	48.59	46.70	48.35	48.21	3.89%	539,239
Nov 24, 2025	46.75	47.68	46.41	46.54	46.40	-1.59%	561,034
Nov 21, 2025	46.09	48.31	46.09	47.29	47.15	3.01%	547,897
Nov 20, 2025	46.89	47.54	45.65	45.91	45.78	-0.80%	467,163
Nov 19, 2025	45.90	46.60	45.56	46.28	46.15	1.56%	381,740
Nov 18, 2025	44.98	45.96	44.26	45.57	45.44	0.95%	532,441
Nov 17, 2025	44.87	46.20	44.75	45.14	45.01	0.45%	536,567
Nov 14, 2025	44.63	45.18	44.51	44.94	44.81	0.07%	522,746
Nov 13, 2025	46.45	47.16	44.63	44.91	44.78	-3.52%	670,469
Nov 12, 2025	46.64	47.60	46.02	46.55	46.41	0.56%	764,326
Nov 11, 2025	47.28	47.55	46.11	46.29	46.16	-1.28%	824,367
Nov 10, 2025	50.38	50.43	46.88	46.89	46.75	-5.71%	565,106
Nov 7, 2025	51.15	51.70	49.38	49.73	49.59	-5.17%	756,354
Nov 6, 2025	54.66	55.13	52.01	52.44	52.29	-6.36%	569,988
Nov 5, 2025	57.07	57.53	55.69	56.00	55.84	-2.39%	617,188
Nov 4, 2025	58.00	58.09	56.16	57.37	57.20	-2.20%	295,528
Nov 3, 2025	59.30	59.69	58.44	58.66	58.49	-1.63%	206,712
Oct 31, 2025	58.52	59.94	58.21	59.63	59.46	1.46%	230,925
Oct 30, 2025	58.82	60.20	58.54	58.77	58.60	-1.04%	177,759
Oct 29, 2025	59.83	60.47	58.79	59.39	59.22	-1.41%	221,403
Oct 28, 2025	59.83	61.34	59.48	60.24	60.06	0.55%	265,332
Oct 27, 2025	60.26	60.90	59.50	59.91	59.74	-0.15%	272,953
Oct 24, 2025	60.37	60.79	59.50	60.00	59.83	0.44%	208,229
Oct 23, 2025	60.00	60.32	58.86	59.74	59.57	0.08%	194,558
Oct 22, 2025	60.59	61.35	59.66	59.69	59.52	-1.76%	535,037
Oct 21, 2025	59.27	61.59	58.60	60.76	60.58	2.57%	701,743
Oct 20, 2025	63.00	63.46	57.93	59.24	59.07	-5.37%	774,236
Oct 17, 2025	61.72	63.13	61.72	62.60	62.42	0.76%	230,877
Oct 16, 2025	63.20	63.20	61.72	62.13	61.95	-1.72%	210,550
Oct 15, 2025	64.92	65.33	63.21	63.22	63.04	-2.18%	259,298
Oct 14, 2025	62.39	64.86	62.39	64.63	64.44	2.28%	230,895