Tecnoglass Inc (TGLS) Historical Stock Data
56.61 ↓0.55 (-0.95%)
As of April 18, 2024, 2:24pm EST.
Historical Data
In the past 30 trading days, TGLS is up 0.75% a day on average. There have been 14 days where Tecnoglass Inc closed green and 16 days where TGLS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-18 | 45.87 | 45.42 | ↓$0.45 (-0.98%) | 45.41 | 46.11 | 230.22K |
| 2024-03-15 | 45.06 | 45.80 | ↑$0.74 (1.64%) | 44.99 | 46.18 | 352.17K |
| 2024-03-14 | 45.15 | 45.46 | ↑$0.31 (0.69%) | 45.07 | 45.73 | 227.13K |
| 2024-03-13 | 45.13 | 45.58 | ↑$0.45 (1.00%) | 44.91 | 45.66 | 245.47K |
| 2024-03-12 | 45.41 | 45.00 | ↓$0.41 (-0.90%) | 44.60 | 45.41 | 356.94K |
| 2024-03-11 | 44.54 | 44.65 | ↑$0.11 (0.25%) | 43.66 | 44.69 | 202.55K |
| 2024-03-08 | 45.29 | 44.88 | ↓$0.41 (-0.91%) | 44.35 | 45.36 | 284.25K |
| 2024-03-07 | 45.06 | 45.01 | ↓$0.05 (-0.11%) | 44.60 | 45.28 | 372.18K |
| 2024-03-06 | 44.69 | 44.53 | ↓$0.16 (-0.36%) | 43.89 | 45.04 | 430.57K |
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