Tecnoglass Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	44.47	44.99	43.08	43.51	43.51	-2.03%	213,871
Apr 27, 2026	45.09	45.56	43.96	44.41	44.41	-1.53%	331,018
Apr 24, 2026	44.37	45.12	44.01	45.10	45.10	2.24%	274,049
Apr 23, 2026	44.72	44.75	43.59	44.11	44.11	-0.76%	266,974
Apr 22, 2026	45.58	45.58	44.19	44.45	44.45	-1.29%	220,177
Apr 21, 2026	45.00	46.27	44.67	45.03	45.03	-1.70%	318,982
Apr 20, 2026	43.88	45.99	43.88	45.81	45.81	3.83%	283,532
Apr 17, 2026	44.93	45.51	43.97	44.12	44.12	0.05%	305,128
Apr 16, 2026	44.29	44.69	43.15	44.10	44.10	0.30%	413,655
Apr 15, 2026	45.61	45.61	43.64	43.97	43.97	-3.81%	201,977
Apr 14, 2026	45.74	46.19	45.29	45.71	45.71	-0.07%	174,208
Apr 13, 2026	43.16	45.82	42.40	45.74	45.74	4.93%	323,376
Apr 10, 2026	41.70	44.72	40.81	43.59	43.59	-4.43%	523,820
Apr 9, 2026	43.63	46.08	43.06	45.61	45.61	3.90%	399,484
Apr 8, 2026	44.19	44.79	43.39	43.90	43.90	3.29%	384,633
Apr 7, 2026	43.39	43.39	42.22	42.50	42.50	-2.75%	248,267
Apr 6, 2026	43.47	43.70	42.84	43.70	43.70	-0.18%	267,425
Apr 2, 2026	44.25	45.52	43.73	43.78	43.78	-2.69%	524,442
Apr 1, 2026	44.58	45.58	44.58	44.99	44.99	0.99%	308,062
Mar 31, 2026	43.41	45.21	43.20	44.55	44.55	3.27%	444,019
Mar 30, 2026	42.75	44.41	42.48	43.14	42.99	1.55%	628,193
Mar 27, 2026	41.86	43.46	41.53	42.48	42.33	0.59%	468,781
Mar 26, 2026	41.24	43.47	40.98	42.23	42.08	0.86%	648,778
Mar 25, 2026	41.54	41.92	40.35	41.87	41.72	2.42%	300,777
Mar 24, 2026	39.85	41.51	39.53	40.88	40.74	1.14%	461,502
Mar 23, 2026	42.03	42.03	40.20	40.42	40.28	-0.25%	716,474
Mar 20, 2026	42.61	42.64	40.47	40.52	40.38	-5.19%	2,373,243
Mar 19, 2026	42.97	43.49	41.83	42.74	42.59	-1.86%	485,207
Mar 18, 2026	44.24	44.91	43.47	43.55	43.40	-3.14%	639,685
Mar 17, 2026	44.89	45.70	44.19	44.96	44.80	2.51%	686,624
Mar 16, 2026	45.31	45.66	42.80	43.86	43.71	-4.05%	756,148
Mar 13, 2026	45.12	45.89	44.52	45.71	45.55	2.10%	560,650
Mar 12, 2026	44.31	45.75	44.11	44.77	44.61	0.02%	584,332
Mar 11, 2026	43.11	44.91	42.17	44.76	44.60	5.02%	458,830
Mar 10, 2026	42.34	44.31	41.51	42.62	42.47	0.40%	651,578
Mar 9, 2026	40.74	42.52	40.09	42.45	42.30	2.04%	1,103,768
Mar 6, 2026	43.54	43.60	41.48	41.60	41.46	-5.69%	701,875
Mar 5, 2026	45.10	45.37	42.73	44.11	43.96	-3.44%	890,013
Mar 4, 2026	46.10	46.50	45.33	45.68	45.52	-0.72%	507,235
Mar 3, 2026	43.74	46.06	43.09	46.01	45.85	1.95%	610,200
Mar 2, 2026	44.50	45.85	43.80	45.13	44.97	-0.94%	417,701
Feb 27, 2026	45.55	46.51	43.21	45.56	45.40	-0.98%	897,648
Feb 26, 2026	48.27	51.80	43.63	46.01	45.85	-6.29%	972,444
Feb 25, 2026	50.00	50.00	47.84	49.10	48.93	-1.72%	426,276
Feb 24, 2026	49.57	50.45	49.35	49.96	49.79	1.09%	269,206
Feb 23, 2026	51.00	51.50	49.39	49.42	49.25	-3.59%	357,945
Feb 20, 2026	51.65	52.24	51.07	51.26	51.08	-0.72%	380,620
Feb 19, 2026	52.60	52.71	51.21	51.63	51.45	-1.88%	256,526
Feb 18, 2026	53.37	54.33	52.20	52.62	52.44	-1.52%	180,660
Feb 17, 2026	52.93	53.75	51.64	53.43	53.24	0.89%	215,537
Feb 13, 2026	52.29	53.62	51.81	52.96	52.78	1.63%	155,459
Feb 12, 2026	53.46	53.60	51.81	52.11	51.93	-0.76%	235,495
Feb 11, 2026	52.73	53.04	51.84	52.51	52.33	-1.33%	282,105
Feb 10, 2026	52.55	54.85	51.94	53.22	53.03	2.41%	270,889
Feb 9, 2026	51.96	52.12	51.36	51.97	51.79	-0.21%	151,943
Feb 6, 2026	51.19	52.57	50.79	52.08	51.90	3.33%	194,388
Feb 5, 2026	50.12	51.36	49.56	50.40	50.22	-0.12%	289,877
Feb 4, 2026	49.10	51.22	48.84	50.46	50.28	3.61%	301,119
Feb 3, 2026	48.04	49.59	47.28	48.70	48.53	0.62%	357,167
Feb 2, 2026	48.91	49.33	48.34	48.40	48.23	-1.04%	203,378
Jan 30, 2026	48.80	49.69	47.78	48.91	48.74	0.27%	433,492
Jan 29, 2026	48.88	49.47	47.84	48.78	48.61	-0.29%	359,289
Jan 28, 2026	49.88	50.53	48.86	48.92	48.75	-1.71%	384,459
Jan 27, 2026	50.49	50.86	48.79	49.77	49.60	-3.06%	338,487
Jan 26, 2026	50.59	51.98	49.75	51.34	51.16	1.38%	262,446
Jan 23, 2026	52.41	52.41	50.48	50.64	50.46	-3.58%	268,963
Jan 22, 2026	52.64	53.25	51.92	52.52	52.34	0.13%	279,070
Jan 21, 2026	52.20	53.76	51.70	52.45	52.27	1.08%	322,469
Jan 20, 2026	52.55	52.87	51.80	51.89	51.71	-3.39%	227,001
Jan 16, 2026	53.76	53.95	52.74	53.71	53.52	-0.20%	255,009
Jan 15, 2026	52.85	53.94	52.35	53.82	53.63	2.81%	293,222
Jan 14, 2026	52.31	52.85	51.73	52.35	52.17	0.27%	235,359
Jan 13, 2026	53.22	53.46	51.37	52.21	52.03	-1.90%	380,544
Jan 12, 2026	53.26	53.95	53.00	53.22	53.03	-0.95%	278,953
Jan 9, 2026	51.79	54.20	51.34	53.73	53.54	4.88%	406,384
Jan 8, 2026	47.52	52.30	47.52	51.23	51.05	6.86%	402,765
Jan 7, 2026	50.87	50.94	46.64	47.94	47.77	-5.57%	483,905
Jan 6, 2026	51.42	51.64	49.44	50.77	50.59	-2.35%	487,535
Jan 5, 2026	51.67	53.69	51.67	51.99	51.81	-0.10%	238,787
Jan 2, 2026	50.58	52.40	50.39	52.04	51.86	3.42%	290,968
Dec 31, 2025	51.41	51.50	50.25	50.32	50.15	-2.39%	237,091
Dec 30, 2025	51.34	52.02	51.34	51.55	51.22	-0.10%	164,301
Dec 29, 2025	51.43	51.92	51.15	51.60	51.27	0.45%	194,892
Dec 26, 2025	51.55	52.11	51.03	51.37	51.04	-0.96%	209,837
Dec 24, 2025	51.50	51.90	51.23	51.87	51.54	1.21%	115,508
Dec 23, 2025	50.64	51.74	50.42	51.25	50.92	0.61%	299,773
Dec 22, 2025	50.60	51.81	50.16	50.94	50.62	0.85%	247,838
Dec 19, 2025	51.31	51.81	50.10	50.51	50.19	-2.40%	856,176
Dec 18, 2025	51.52	52.67	51.52	51.75	51.42	1.89%	233,100
Dec 17, 2025	52.01	52.44	50.70	50.79	50.47	-2.63%	406,172
Dec 16, 2025	53.04	53.51	52.00	52.16	51.83	-2.08%	423,606
Dec 15, 2025	53.21	53.54	52.70	53.27	52.93	0.11%	669,469
Dec 12, 2025	53.54	54.08	52.77	53.21	52.87	-0.52%	312,563
Dec 11, 2025	53.54	54.73	52.39	53.49	53.15	0.15%	572,714
Dec 10, 2025	51.34	53.48	51.11	53.41	53.07	3.41%	363,848
Dec 9, 2025	51.12	51.72	50.99	51.65	51.32	1.04%	337,797
Dec 8, 2025	51.67	51.99	51.03	51.12	50.79	-0.41%	436,714
Dec 5, 2025	51.01	51.71	50.45	51.33	51.00	-0.02%	367,354
Dec 4, 2025	50.66	51.60	50.63	51.34	51.01	0.88%	339,315
Dec 3, 2025	49.92	51.12	49.92	50.89	50.57	1.74%	290,275