Tecnoglass Holdings Inc. TGLS
46.69 USD +0.82 (+1.79%)
Regular-session close
46.69 0.00 0.00%
After hours · Nov 13, 5:05 PM ET
46.18 Day range 48.15
34.63 52-week range 53.82
- YTD
- -7.21%
- 1 year
- +3.96%
TGLS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 46.47 | 48.15 | 46.18 | 46.69 | +0.82 | +1.79% | 332,758 |
| Nov 12, 2026 | 47.47 | 48.19 | 45.58 | 45.87 | -1.37 | -2.90% | 437,100 |
| Nov 11, 2026 | 44.90 | 47.38 | 44.31 | 47.24 | +1.79 | +3.94% | 380,400 |
| Nov 10, 2026 | 46.38 | 46.78 | 45.04 | 45.45 | -1.64 | -3.48% | 364,600 |
| Nov 9, 2026 | 44.84 | 47.14 | 44.22 | 47.09 | +3.15 | +7.17% | 442,700 |
| Nov 6, 2026 | 44.33 | 45.67 | 43.69 | 43.94 | -1.19 | -2.64% | 491,400 |
| Nov 5, 2026 | 42.89 | 45.14 | 41.79 | 45.13 | +2.32 | +5.42% | 804,900 |
| Nov 4, 2026 | 40.69 | 42.95 | 39.97 | 42.81 | +3.19 | +8.05% | 729,500 |
| Nov 3, 2026 | 40.11 | 40.12 | 38.93 | 39.62 | -0.34 | -0.85% | 367,000 |
| Nov 2, 2026 | 39.26 | 40.90 | 38.54 | 39.96 | +1.45 | +3.77% | 672,800 |
| Oct 30, 2026 | 38.31 | 39.16 | 37.87 | 38.51 | +0.07 | +0.18% | 309,400 |
| Oct 29, 2026 | 37.71 | 38.88 | 37.71 | 38.44 | +0.84 | +2.23% | 221,800 |
| Oct 28, 2026 | 38.74 | 38.85 | 37.53 | 37.60 | -0.98 | -2.54% | 190,900 |
| Oct 27, 2026 | 38.12 | 38.73 | 37.61 | 38.58 | +0.57 | +1.50% | 232,100 |
| Oct 26, 2026 | 38.29 | 38.41 | 37.78 | 38.01 | -0.29 | -0.76% | 195,300 |
| Oct 23, 2026 | 38.23 | 38.62 | 37.72 | 38.30 | -0.42 | -1.08% | 207,900 |
| Oct 22, 2026 | 37.58 | 38.87 | 37.55 | 38.72 | +1.03 | +2.73% | 233,600 |
| Oct 21, 2026 | 38.73 | 38.92 | 37.20 | 37.69 | -0.51 | -1.34% | 223,700 |
| Oct 20, 2026 | 37.96 | 39.09 | 37.65 | 38.20 | +0.52 | +1.38% | 255,900 |
| Oct 19, 2026 | 38.00 | 38.13 | 37.29 | 37.68 | -0.30 | -0.79% | 180,000 |
| Oct 16, 2026 | 37.49 | 38.12 | 37.24 | 37.98 | +0.63 | +1.69% | 288,700 |
| Oct 15, 2026 | 37.18 | 38.10 | 37.06 | 37.35 | +0.58 | +1.58% | 373,600 |
| Oct 14, 2026 | 37.95 | 38.38 | 36.70 | 36.77 | -1.71 | -4.44% | 408,800 |
| Oct 13, 2026 | 38.34 | 38.64 | 37.98 | 38.48 | +0.55 | +1.45% | 299,600 |
| Oct 12, 2026 | 37.40 | 38.08 | 37.15 | 37.93 | +0.36 | +0.96% | 301,300 |
| Oct 9, 2026 | 38.03 | 38.19 | 37.12 | 37.57 | -0.27 | -0.71% | 302,000 |
| Oct 8, 2026 | 37.02 | 38.47 | 37.02 | 37.84 | +0.32 | +0.85% | 509,800 |
| Oct 7, 2026 | 36.07 | 38.45 | 35.89 | 37.52 | +0.84 | +2.29% | 1,095,500 |
| Oct 6, 2026 | 35.38 | 37.57 | 35.34 | 36.68 | +1.77 | +5.07% | 377,900 |
| Oct 5, 2026 | 34.69 | 35.68 | 34.61 | 34.91 | +0.17 | +0.49% | 381,000 |
| Oct 2, 2026 | 35.88 | 35.95 | 34.51 | 34.74 | -0.31 | -0.88% | 214,100 |
| Oct 1, 2026 | 35.50 | 35.74 | 34.25 | 35.05 | -0.47 | -1.32% | 295,700 |
| Sep 30, 2026 | 34.92 | 35.91 | 34.58 | 35.52 | +0.77 | +2.22% | 331,000 |
| Sep 29, 2026 | 34.78 | 34.88 | 34.10 | 34.75 | +0.12 | +0.35% | 316,800 |
| Sep 28, 2026 | 35.05 | 35.19 | 34.05 | 34.63 | -0.81 | -2.29% | 446,900 |
| Sep 25, 2026 | 34.82 | 35.73 | 34.31 | 35.44 | +0.65 | +1.87% | 256,700 |
| Sep 24, 2026 | 35.29 | 35.29 | 34.19 | 34.79 | -0.45 | -1.28% | 321,400 |
| Sep 23, 2026 | 36.47 | 36.53 | 35.17 | 35.24 | -1.74 | -4.71% | 209,900 |
| Sep 22, 2026 | 37.18 | 37.83 | 36.84 | 36.98 | +0.52 | +1.43% | 222,900 |
| Sep 21, 2026 | 36.02 | 36.70 | 35.31 | 36.46 | +0.69 | +1.93% | 259,400 |
| Sep 18, 2026 | 36.12 | 36.59 | 35.58 | 35.77 | -0.49 | -1.35% | 424,600 |
| Sep 17, 2026 | 37.90 | 37.90 | 36.25 | 36.26 | -0.63 | -1.71% | 246,500 |
| Sep 16, 2026 | 36.22 | 37.74 | 36.00 | 36.89 | +0.73 | +2.02% | 344,200 |
| Sep 15, 2026 | 36.78 | 36.81 | 35.95 | 36.16 | -0.59 | -1.61% | 282,600 |
| Sep 14, 2026 | 38.06 | 38.69 | 36.71 | 36.75 | -1.57 | -4.10% | 248,300 |
| Sep 11, 2026 | 39.03 | 39.12 | 37.54 | 38.32 | +0.01 | +0.03% | 430,700 |
| Sep 10, 2026 | 39.17 | 39.59 | 37.89 | 38.31 | -1.38 | -3.48% | 455,900 |
| Sep 9, 2026 | 40.21 | 40.42 | 39.16 | 39.69 | -0.73 | -1.81% | 338,400 |
| Sep 8, 2026 | 41.02 | 41.02 | 39.58 | 40.42 | -0.42 | -1.03% | 343,800 |
| Sep 4, 2026 | 39.14 | 41.22 | 38.86 | 40.84 | +1.58 | +4.02% | 239,500 |
| Sep 3, 2026 | 39.00 | 39.79 | 38.50 | 39.26 | +0.74 | +1.92% | 256,300 |
| Sep 2, 2026 | 37.78 | 38.87 | 37.35 | 38.52 | +0.80 | +2.12% | 293,100 |
| Sep 1, 2026 | 39.22 | 39.33 | 37.61 | 37.72 | -1.98 | -4.99% | 364,500 |
| Aug 31, 2026 | 39.72 | 40.71 | 39.37 | 39.70 | -0.31 | -0.77% | 270,500 |
| Aug 28, 2026 | 40.65 | 40.91 | 39.74 | 40.01 | -0.29 | -0.72% | 228,800 |
| Aug 27, 2026 | 40.56 | 40.98 | 39.90 | 40.30 | -0.52 | -1.27% | 213,700 |
| Aug 26, 2026 | 40.51 | 41.00 | 40.20 | 40.82 | +0.41 | +1.01% | 156,100 |
| Aug 25, 2026 | 41.23 | 41.23 | 40.22 | 40.41 | -0.21 | -0.52% | 196,000 |
| Aug 24, 2026 | 41.38 | 41.61 | 40.62 | 40.62 | -0.41 | -1.00% | 163,600 |
| Aug 21, 2026 | 40.83 | 41.35 | 40.49 | 41.03 | +0.45 | +1.11% | 174,000 |
| Aug 20, 2026 | 40.22 | 40.78 | 39.90 | 40.58 | -0.30 | -0.73% | 268,800 |
| Aug 19, 2026 | 40.09 | 41.21 | 40.05 | 40.88 | +1.16 | +2.92% | 205,500 |
| Aug 18, 2026 | 40.77 | 41.02 | 39.57 | 39.72 | -1.00 | -2.46% | 221,100 |
| Aug 17, 2026 | 41.64 | 42.17 | 40.26 | 40.72 | -1.12 | -2.68% | 190,800 |
| Aug 14, 2026 | 41.91 | 42.20 | 41.41 | 41.84 | -0.28 | -0.66% | 145,800 |
65 days, newest first. Daily bars as drawn on the TGLS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.