NYSE : TGLS

Tecnoglass Inc. — Price history

Materials · Building Materials · United States

Last price 38.44 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.71B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Tecnoglass Inc. (TGLS) closed at 39.96 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	39.26	40.9	38.54	39.96	672,816	+3.77%
2026-10-30	38.31	39.16	37.865	38.51	309,365	+0.18%
2026-10-29	37.71	38.88	37.71	38.44	221,778	+2.23%
2026-10-28	38.74	38.845	37.525	37.6	190,926	-2.54%
2026-10-27	38.12	38.73	37.61	38.58	232,105	+1.50%
2026-10-26	38.29	38.405	37.78	38.01	195,375	-0.76%
2026-10-23	38.23	38.622	37.72	38.3	207,926	-1.08%
2026-10-22	37.58	38.87	37.55	38.72	233,573	+2.73%
2026-10-21	38.73	38.92	37.2	37.69	223,668	-1.34%
2026-10-20	37.96	39.09	37.645	38.2	255,921	+1.38%
2026-10-19	38	38.13	37.285	37.68	180,039	-0.79%
2026-10-16	37.49	38.12	37.24	37.98	288,744	+1.69%
2026-10-15	37.18	38.1	37.06	37.35	373,626	+1.58%
2026-10-14	37.95	38.38	36.7	36.77	408,776	-4.44%
2026-10-13	38.34	38.635	37.98	38.48	299,556	+1.45%
2026-10-12	37.4	38.08	37.15	37.93	301,278	+0.96%
2026-10-09	38.03	38.19	37.12	37.57	301,958	-0.71%
2026-10-08	37.02	38.47	37.02	37.84	509,738	+0.85%
2026-10-07	36.07	38.45	35.89	37.52	1,095,545	+2.29%
2026-10-06	35.38	37.57	35.335	36.68	376,652	+5.07%
2026-10-05	34.69	35.675	34.61	34.91	380,946	+0.49%
2026-10-02	35.88	35.95	34.51	34.74	214,125	-0.88%
2026-10-01	35.5	35.74	34.25	35.05	295,661	-1.32%
2026-09-30	34.92	35.912	34.58	35.52	331,007	+2.66%
2026-09-29	34.78	34.88	34.095	34.75	316,747	+0.35%
2026-09-28	35.05	35.19	34.05	34.63	446,934	-2.29%
2026-09-25	34.82	35.73	34.31	35.44	256,712	+1.87%
2026-09-24	35.29	35.29	34.19	34.79	321,398	-1.28%
2026-09-23	36.47	36.53	35.17	35.24	209,948	-4.71%
2026-09-22	37.18	37.83	36.84	36.98	222,932	+1.43%
2026-09-21	36.02	36.7	35.31	36.46	259,386	+1.93%
2026-09-18	36.12	36.59	35.575	35.77	424,569	-1.35%
2026-09-17	37.9	37.9	36.25	36.26	246,544	-1.71%
2026-09-16	36.22	37.74	36	36.89	344,196	+2.02%
2026-09-15	36.78	36.81	35.95	36.16	282,610	-1.61%
2026-09-14	38.06	38.685	36.71	36.75	248,311	-4.10%
2026-09-11	39.03	39.12	37.54	38.32	430,663	+0.03%
2026-09-10	39.17	39.59	37.89	38.31	455,865	-3.48%
2026-09-09	40.21	40.42	39.16	39.69	338,357	-1.81%
2026-09-08	41.02	41.02	39.58	40.42	343,805	-1.03%
2026-09-04	39.14	41.22	38.86	40.84	239,469	+4.02%
2026-09-03	39	39.79	38.495	39.26	256,340	+1.92%
2026-09-02	37.78	38.87	37.35	38.52	293,120	+2.12%
2026-09-01	39.22	39.33	37.605	37.72	364,557	-4.99%
2026-08-31	39.72	40.707	39.37	39.7	270,538	-0.77%
2026-08-28	40.65	40.913	39.74	40.01	228,881	-0.72%
2026-08-27	40.56	40.98	39.9	40.3	213,708	-1.27%
2026-08-26	40.51	41	40.2	40.82	156,199	+1.01%
2026-08-25	41.23	41.23	40.215	40.41	195,973	-0.52%
2026-08-24	41.38	41.61	40.62	40.62	163,571	-1.00%
2026-08-21	40.83	41.345	40.485	41.03	174,050	+1.11%
2026-08-20	40.22	40.78	39.9	40.58	268,793	-0.73%
2026-08-19	40.09	41.21	40.05	40.88	205,507	+2.92%
2026-08-18	40.77	41.015	39.57	39.72	221,096	-2.46%
2026-08-17	41.64	42.17	40.26	40.72	190,821	-2.68%
2026-08-14	41.91	42.2	41.41	41.84	145,812	-0.66%
2026-08-13	42.51	42.51	41.51	42.12	228,267	+0.21%
2026-08-12	42.89	42.89	41.96	42.03	202,373	-1.73%
2026-08-11	41.75	43.01	41.525	42.77	208,303	+3.23%
2026-08-10	43.67	44.719	41.428	41.43	327,206	-6.14%
2026-08-07	44.77	45.2	43.53	44.14	387,805	-0.74%
2026-08-06	46.69	47.88	44.1	44.47	487,949	-6.87%
2026-08-05	46.4	48.59	46.31	47.75	333,574	+3.22%
2026-08-04	46.82	47.61	45.875	46.26	458,905	-1.07%
2026-08-03	44.24	46.86	43.878	46.76	197,720	+7.64%
2026-07-31	43.73	44.005	43.2	43.44	156,047	-0.34%
2026-07-30	45.3	45.44	42.84	43.59	209,862	-2.87%
2026-07-29	46.58	47.28	44.4	44.88	240,919	-4.96%
2026-07-28	45.91	48.075	45.705	47.22	416,801	+4.05%
2026-07-27	46.08	46.08	44.49	45.38	278,866	+0.18%
2026-07-24	43.87	45.67	43.805	45.3	291,309	+3.57%
2026-07-23	44.56	45.17	43.22	43.74	364,910	-3.27%
2026-07-22	45.4	46.06	44.87	45.22	167,885	+0.16%
2026-07-21	46.02	46.72	45.08	45.15	139,740	-2.08%
2026-07-20	46.41	46.56	45.64	46.11	132,307	-0.80%
2026-07-17	46.2	47.185	45.35	46.48	224,016	-0.75%
2026-07-16	45.05	47.6	45.05	46.83	244,256	+2.54%
2026-07-15	44.5	46.04	44.49	45.67	216,259	+3.26%
2026-07-14	43.29	44.37	43.01	44.23	146,096	+3.24%
2026-07-13	43.89	44.075	42.22	42.84	146,025	-2.41%
2026-07-10	43.62	44.38	43.468	43.9	165,460	+1.76%
2026-07-09	44.29	44.57	43.01	43.14	413,784	-1.82%
2026-07-08	42.71	44.05	42.13	43.94	197,901	+1.60%
2026-07-07	44.6	44.885	42.84	43.25	206,721	-2.92%
2026-07-06	45.4	46.081	44.5	44.55	196,597	-2.35%
2026-07-02	46.74	47.59	45.3	45.62	215,514	-2.87%
2026-07-01	46.73	48.78	46.73	46.97	242,851	+0.34%
2026-06-30	46.35	47.11	45.15	46.81	338,045	+1.63%
2026-06-29	44.35	46.76	43.63	46.21	397,168	+3.26%
2026-06-26	45.26	45.84	44.49	44.75	822,742	+1.54%
2026-06-25	45.58	46.49	43.78	44.07	303,114	-2.74%
2026-06-24	46.05	47.12	45.14	45.31	316,176	-0.15%
2026-06-23	46.13	46.56	45.33	45.38	282,170	-1.71%
2026-06-22	45.89	46.96	45.45	46.17	265,929	+0.44%
2026-06-18	45.56	47.64	45.56	45.97	413,180	+1.86%
2026-06-17	44.77	46.08	44.32	45.13	449,200	+0.62%
2026-06-16	44.26	45.25	44.26	44.85	153,127	+2.21%
2026-06-15	44.69	45.68	43.67	43.88	209,690	+0.21%
2026-06-12	43.74	44.77	43.625	43.79	193,615	+0.11%
2026-06-11	42.38	43.8	41.2	43.74	170,772	+3.82%
2026-06-10	43.22	43.91	41.86	42.13	238,053	-3.35%
2026-06-09	42.89	44.39	42.72	43.59	187,631	+2.95%
2026-06-08	42.37	42.89	42.16	42.34	154,103	-0.02%
2026-06-05	42.53	43.01	41.8	42.35	192,834	-0.91%
2026-06-04	43.13	43.28	41.958	42.74	264,430	+0.92%
2026-06-03	43.7	43.89	41.9	42.35	306,508	-3.20%
2026-06-02	43.63	44.185	43.1	43.75	245,883	+0.41%
2026-06-01	42.87	44.4	42.36	43.57	310,698	+1.11%
2026-05-29	44.3	44.95	43.07	43.09	300,252	-2.53%
2026-05-28	42.81	44.25	42.18	44.21	225,849	+2.60%
2026-05-27	42.55	43.65	42.36	43.09	180,169	+2.52%
2026-05-26	41.4	42.07	40.54	42.03	394,300	+2.11%
2026-05-22	41.29	41.54	40.26	41.16	272,901	-0.10%
2026-05-21	40.49	41.49	39.41	41.2	317,038	+0.78%
2026-05-20	39.06	41.02	38.47	40.88	396,900	+4.87%
2026-05-19	39.45	39.65	38.3	38.98	296,776	-1.24%
2026-05-18	39.2	39.78	38.63	39.47	412,338	+2.23%
2026-05-15	40.53	40.79	38.5	38.61	332,577	-5.90%
2026-05-14	38.75	41.525	38.67	41.03	506,688	+6.46%
2026-05-13	37.73	39.055	37.52	38.54	333,570	+1.37%