Tecnoglass Inc (TGLS) Historical Stock Data
52.95 ↓2.60 (-4.68%)
As of May 1, 2024, 1:01pm EST.
Historical Data
In the past 30 trading days, TGLS is up 0.55% a day on average. There have been 13 days where Tecnoglass Inc closed green and 17 days where TGLS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 55.91 | 55.55 | ↓$0.36 (-0.64%) | 55.30 | 56.49 | 302.55K |
| 2024-04-29 | 55.83 | 56.64 | ↑$0.81 (1.45%) | 55.54 | 57.35 | 238.59K |
| 2024-04-26 | 55.51 | 55.55 | ↑$0.04 (0.07%) | 55.39 | 56.43 | 174.17K |
| 2024-04-25 | 55.03 | 54.90 | ↓$0.13 (-0.24%) | 54.42 | 55.65 | 273.05K |
| 2024-04-24 | 56.19 | 55.90 | ↓$0.29 (-0.52%) | 55.21 | 57.26 | 135.45K |
| 2024-04-23 | 54.81 | 55.94 | ↑$1.13 (2.06%) | 54.81 | 56.54 | 259.42K |
| 2024-04-22 | 55.01 | 54.63 | ↓$0.38 (-0.69%) | 53.41 | 55.07 | 334.53K |
| 2024-04-19 | 56.25 | 54.71 | ↓$1.54 (-2.74%) | 54.49 | 57.20 | 424.66K |
| 2024-04-18 | 59.08 | 56.54 | ↓$2.54 (-4.30%) | 56.15 | 59.08 | 270.97K |
| 2024-04-17 | 58.57 | 57.15 | ↓$1.42 (-2.42%) | 56.74 | 58.57 | 301.84K |
| 2024-04-16 | 58.08 | 57.80 | ↓$0.28 (-0.48%) | 56.00 | 58.12 | 534.47K |
| 2024-04-15 | 58.04 | 58.72 | ↑$0.68 (1.17%) | 58.04 | 59.62 | 681.25K |
| 2024-04-12 | 58.90 | 57.67 | ↓$1.23 (-2.09%) | 57.52 | 58.90 | 311.80K |
| 2024-04-11 | 59.50 | 59.00 | ↓$0.50 (-0.84%) | 57.16 | 59.76 | 422.46K |
| 2024-04-10 | 56.88 | 59.00 | ↑$2.12 (3.73%) | 56.37 | 59.03 | 617.91K |
| 2024-04-09 | 56.63 | 58.41 | ↑$1.78 (3.14%) | 56.07 | 58.42 | 700.16K |
| 2024-04-08 | 53.98 | 55.44 | ↑$1.46 (2.70%) | 53.98 | 55.72 | 666.70K |
| 2024-04-05 | 52.54 | 53.94 | ↑$1.40 (2.66%) | 52.54 | 53.95 | 540.74K |
| 2024-04-04 | 53.00 | 52.46 | ↓$0.54 (-1.02%) | 52.29 | 54.32 | 280.30K |
| 2024-04-03 | 50.58 | 52.58 | ↑$2.00 (3.95%) | 50.58 | 52.90 | 299.67K |
| 2024-04-02 | 50.88 | 50.75 | ↓$0.13 (-0.26%) | 50.00 | 51.26 | 296.57K |
| 2024-04-01 | 52.08 | 51.55 | ↓$0.53 (-1.02%) | 50.89 | 52.08 | 209.30K |
| 2024-03-28 | 52.76 | 52.03 | ↓$0.73 (-1.38%) | 51.70 | 52.96 | 429.61K |
| 2024-03-27 | 53.86 | 52.68 | ↓$1.18 (-2.19%) | 51.76 | 54.39 | 388.51K |
| 2024-03-26 | 53.64 | 53.60 | ↓$0.04 (-0.07%) | 52.99 | 54.18 | 404.42K |
| 2024-03-25 | 52.37 | 53.47 | ↑$1.10 (2.10%) | 52.14 | 53.73 | 331.87K |
| 2024-03-22 | 52.71 | 52.26 | ↓$0.45 (-0.85%) | 52.24 | 53.55 | 372.48K |
| 2024-03-21 | 50.85 | 52.90 | ↑$2.05 (4.03%) | 50.45 | 53.08 | 493.99K |
| 2024-03-20 | 47.49 | 50.43 | ↑$2.94 (6.19%) | 47.49 | 51.02 | 535.69K |
| 2024-03-19 | 45.25 | 47.55 | ↑$2.30 (5.08%) | 45.19 | 48.17 | 599.37K |
Create an account or log in to view more rows.
$TGLS Not another do nothing day
$TGLS God dammit
$TGLS Buy the dip
$TGLS BOUGHT TODAY!
$TGLS the redness has arrived
$TGLS come to papa
$TGLS I need a smoke after this trade
$TGLS I like green candles on my birthday cake
$TGLS we all speculate but nobody knows what going to happen.
$TGLS Algorithms are playing games