Tecnoglass Inc (TGLS) Historical Stock Data
51.25 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TGLS is up 0.31% a day on average. There have been 18 days where Tecnoglass Inc closed green and 12 days where TGLS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 50.64 | 51.25 | ↑$0.61 (1.20%) | 50.41 | 51.70 | 299.77K |
| 2025-12-22 | 50.60 | 50.94 | ↑$0.34 (0.67%) | 50.16 | 51.73 | 185.92K |
| 2025-12-19 | 51.31 | 50.51 | ↓$0.80 (-1.56%) | 50.11 | 51.81 | 267.29K |
| 2025-12-18 | 51.52 | 51.75 | ↑$0.23 (0.45%) | 51.52 | 52.67 | 233.10K |
| 2025-12-17 | 52.01 | 50.79 | ↓$1.22 (-2.35%) | 50.74 | 52.44 | 349.07K |
| 2025-12-16 | 53.04 | 52.16 | ↓$0.88 (-1.66%) | 52.00 | 53.51 | 359.55K |
| 2025-12-15 | 53.21 | 53.27 | ↑$0.06 (0.11%) | 52.70 | 53.54 | 601.20K |
| 2025-12-12 | 53.54 | 53.21 | ↓$0.33 (-0.62%) | 52.77 | 54.08 | 312.55K |
| 2025-12-11 | 53.54 | 53.49 | ↓$0.05 (-0.09%) | 52.40 | 54.73 | 509.69K |
| 2025-12-10 | 51.34 | 53.41 | ↑$2.07 (4.03%) | 51.11 | 53.46 | 283.41K |
| 2025-12-09 | 51.12 | 51.65 | ↑$0.53 (1.04%) | 51.00 | 51.71 | 246.02K |
| 2025-12-08 | 51.67 | 51.12 | ↓$0.55 (-1.06%) | 51.03 | 51.89 | 399.93K |
| 2025-12-05 | 51.01 | 51.33 | ↑$0.32 (0.63%) | 50.45 | 51.63 | 299.69K |
| 2025-12-04 | 50.66 | 51.34 | ↑$0.68 (1.34%) | 50.63 | 51.60 | 295.33K |
| 2025-12-03 | 49.92 | 50.89 | ↑$0.97 (1.94%) | 49.92 | 51.12 | 290.28K |
| 2025-12-02 | 50.33 | 50.02 | ↓$0.31 (-0.62%) | 48.53 | 50.99 | 476.35K |
| 2025-12-01 | 49.13 | 50.25 | ↑$1.12 (2.28%) | 49.03 | 50.61 | 570.20K |
| 2025-11-28 | 49.70 | 49.78 | ↑$0.08 (0.16%) | 49.31 | 50.09 | 286.36K |
| 2025-11-26 | 47.84 | 49.08 | ↑$1.24 (2.59%) | 47.84 | 49.68 | 615.37K |
| 2025-11-25 | 46.98 | 48.35 | ↑$1.37 (2.92%) | 46.70 | 48.59 | 539.24K |
| 2025-11-24 | 46.75 | 46.54 | ↓$0.21 (-0.45%) | 46.41 | 47.68 | 558.85K |
| 2025-11-21 | 46.09 | 47.29 | ↑$1.20 (2.60%) | 46.09 | 48.31 | 545.96K |
| 2025-11-20 | 46.89 | 45.91 | ↓$0.98 (-2.09%) | 45.65 | 47.54 | 467.16K |
| 2025-11-19 | 45.90 | 46.28 | ↑$0.38 (0.83%) | 45.56 | 46.60 | 322.16K |
| 2025-11-18 | 44.98 | 45.57 | ↑$0.59 (1.31%) | 44.26 | 45.95 | 459.14K |
| 2025-11-17 | 44.87 | 45.14 | ↑$0.27 (0.60%) | 44.75 | 46.19 | 469.62K |
| 2025-11-14 | 44.63 | 44.94 | ↑$0.31 (0.69%) | 44.51 | 45.18 | 458.95K |
| 2025-11-13 | 46.45 | 44.91 | ↓$1.54 (-3.32%) | 44.64 | 47.15 | 593.79K |
| 2025-11-12 | 46.64 | 46.55 | ↓$0.09 (-0.19%) | 46.03 | 47.60 | 684.51K |
| 2025-11-11 | 47.28 | 46.29 | ↓$0.99 (-2.09%) | 46.13 | 47.55 | 734.78K |
Create an account or log in to view more rows.
$TGLS News Plz.....
$TGLS Market is down
No worries
$TGLS what happens?
$TGLS what happens?
$TGLS we always finish green after a red week. Less go!
$TGLS Monday I'm out Apes
going to enjoy these gains
$TGLS COME ON!!! Ugh!
$TGLS how low can she go
$TGLS why is this not moving lol
$TGLS nice day!