Tecnoglass Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	45.26	45.84	44.49	44.75	44.75	1.54%	801,935
Jun 25, 2026	45.58	46.49	43.78	44.07	44.07	-2.74%	302,992
Jun 24, 2026	46.05	47.12	45.14	45.31	45.31	-0.15%	316,152
Jun 23, 2026	46.13	46.56	45.33	45.38	45.38	-1.71%	282,170
Jun 22, 2026	45.89	46.96	45.45	46.17	46.17	0.44%	265,627
Jun 18, 2026	45.56	47.64	45.56	45.97	45.97	1.86%	409,139
Jun 17, 2026	44.77	46.08	44.32	45.13	45.13	0.62%	449,185
Jun 16, 2026	44.26	45.25	44.26	44.85	44.85	2.21%	153,113
Jun 15, 2026	44.69	45.68	43.67	43.88	43.88	0.21%	209,690
Jun 12, 2026	43.74	44.77	43.63	43.79	43.79	0.11%	193,615
Jun 11, 2026	42.38	43.80	41.20	43.74	43.74	3.82%	170,678
Jun 10, 2026	43.22	43.91	41.86	42.13	42.13	-3.35%	238,043
Jun 9, 2026	42.89	44.39	42.72	43.59	43.59	2.95%	187,610
Jun 8, 2026	42.37	42.89	42.16	42.34	42.34	-0.02%	154,103
Jun 5, 2026	42.53	43.01	41.80	42.35	42.35	-0.91%	191,641
Jun 4, 2026	43.13	43.28	41.96	42.74	42.74	0.92%	264,420
Jun 3, 2026	43.70	43.89	41.90	42.35	42.35	-3.20%	306,507
Jun 2, 2026	43.63	44.19	43.10	43.75	43.75	0.41%	245,843
Jun 1, 2026	42.87	44.40	42.36	43.57	43.57	1.11%	309,573
May 29, 2026	44.30	44.95	43.07	43.09	43.09	-2.53%	300,073
May 28, 2026	42.81	44.25	42.18	44.21	44.21	2.60%	225,221
May 27, 2026	42.55	43.65	42.36	43.09	43.09	2.52%	180,069
May 26, 2026	41.40	42.07	40.54	42.03	42.03	2.11%	394,180
May 22, 2026	41.29	41.54	40.26	41.16	41.16	-0.10%	272,900
May 21, 2026	40.49	41.49	39.41	41.20	41.20	0.78%	317,037
May 20, 2026	39.06	41.02	38.47	40.88	40.88	4.87%	395,612
May 19, 2026	39.45	39.65	38.30	38.98	38.98	-1.24%	296,776
May 18, 2026	39.20	39.78	38.63	39.47	39.47	2.23%	411,893
May 15, 2026	40.53	40.79	38.50	38.61	38.61	-5.90%	332,577
May 14, 2026	38.75	41.53	38.67	41.03	41.03	6.46%	506,689
May 13, 2026	37.73	39.06	37.52	38.54	38.54	1.37%	333,570
May 12, 2026	38.57	38.97	37.89	38.02	38.02	-1.73%	434,607
May 11, 2026	39.77	40.50	38.61	38.69	38.69	-2.76%	346,155
May 8, 2026	42.21	42.58	39.37	39.79	39.79	-6.24%	461,283
May 7, 2026	46.89	47.03	41.25	42.44	42.44	-3.65%	571,019
May 6, 2026	43.39	44.58	43.11	44.05	44.05	3.57%	342,498
May 5, 2026	41.32	42.72	40.70	42.53	42.53	3.66%	423,849
May 4, 2026	42.35	42.53	40.79	41.03	41.03	-3.62%	665,936
May 1, 2026	43.51	43.63	42.33	42.57	42.57	-1.18%	235,206
Apr 30, 2026	42.40	43.14	41.84	43.08	43.08	1.44%	238,636
Apr 29, 2026	43.34	43.36	42.21	42.47	42.47	-2.39%	198,541
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%	274,442
Apr 23, 2026	44.72	44.75	43.59	44.11	44.11	-0.76%	266,977
Apr 22, 2026	45.58	45.58	44.19	44.45	44.45	-1.29%	220,182
Apr 21, 2026	45.00	46.27	44.67	45.03	45.03	-1.70%	319,017
Apr 20, 2026	43.88	45.99	43.88	45.81	45.81	3.83%	283,606
Apr 17, 2026	44.93	45.51	43.97	44.12	44.12	0.05%	305,716
Apr 16, 2026	44.29	44.69	43.15	44.10	44.10	0.30%	413,661
Apr 15, 2026	45.61	45.61	43.64	43.97	43.97	-3.81%	202,000
Apr 14, 2026	45.74	46.19	45.29	45.71	45.71	-0.07%	175,409
Apr 13, 2026	43.16	45.82	42.40	45.74	45.74	4.93%	327,434
Apr 10, 2026	41.70	44.72	40.81	43.59	43.59	-4.43%	531,204
Apr 9, 2026	43.63	46.08	43.06	45.61	45.61	3.90%	410,891
Apr 8, 2026	44.19	44.79	43.39	43.90	43.90	3.29%	384,658
Apr 7, 2026	43.39	43.39	42.22	42.50	42.50	-2.75%	248,339
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%	524,443
Apr 1, 2026	44.58	45.58	44.58	44.99	44.99	0.99%	308,064
Mar 31, 2026	43.41	45.21	43.20	44.55	44.55	3.63%	444,019
Mar 30, 2026	42.75	44.41	42.48	43.14	42.99	1.55%	628,232
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