Tecnoglass Inc. - Ordinary Shares (TGLS)
69.34
+0.17 (0.25%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2025 | 69.56 | 70.00 | 68.52 | 69.17 | 645,882 | 69.17 |
| 3/03/2025 | 73.56 | 74.82 | 70.74 | 71.30 | 357,947 | 71.30 |
| 2/28/2025 | 75.66 | 75.66 | 72.61 | 73.66 | 390,098 | 73.66 |
| 2/27/2025 | 72.91 | 78.40 | 72.91 | 76.29 | 632,837 | 76.29 |
| 2/26/2025 | 70.19 | 72.81 | 69.10 | 69.98 | 508,624 | 69.98 |
| 2/25/2025 | 68.66 | 69.37 | 67.41 | 68.73 | 362,991 | 68.73 |
| 2/24/2025 | 69.02 | 69.78 | 66.41 | 68.70 | 515,107 | 68.70 |
| 2/21/2025 | 72.49 | 72.49 | 69.13 | 69.24 | 339,779 | 69.24 |
| 2/20/2025 | 72.07 | 72.41 | 70.42 | 70.99 | 399,516 | 70.99 |
| 2/19/2025 | 74.26 | 74.26 | 71.58 | 72.49 | 313,886 | 72.49 |
| 2/18/2025 | 75.91 | 76.54 | 74.39 | 75.10 | 142,309 | 75.10 |
| 2/14/2025 | 74.42 | 75.95 | 74.31 | 75.78 | 126,818 | 75.78 |
| 2/13/2025 | 73.89 | 74.59 | 73.12 | 74.04 | 162,421 | 74.04 |
| 2/12/2025 | 75.58 | 75.58 | 73.55 | 73.68 | 277,866 | 73.68 |
| 2/11/2025 | 77.60 | 77.69 | 75.93 | 77.10 | 230,233 | 77.10 |
| 2/10/2025 | 78.55 | 78.67 | 77.28 | 78.09 | 124,268 | 78.09 |
| 2/07/2025 | 78.50 | 78.54 | 76.14 | 77.49 | 209,331 | 77.49 |
| 2/06/2025 | 77.79 | 78.78 | 76.89 | 78.43 | 170,640 | 78.43 |
| 2/05/2025 | 77.10 | 77.91 | 75.93 | 77.04 | 218,298 | 77.04 |
| 2/04/2025 | 75.64 | 76.73 | 75.02 | 75.76 | 198,695 | 75.76 |
| 2/03/2025 | 73.80 | 76.51 | 73.13 | 75.20 | 356,117 | 75.20 |
| 1/31/2025 | 77.96 | 77.96 | 75.36 | 76.00 | 349,721 | 76.00 |
| 1/30/2025 | 78.34 | 79.15 | 76.86 | 77.66 | 243,475 | 77.66 |
| 1/29/2025 | 78.39 | 79.81 | 77.55 | 77.55 | 161,153 | 77.55 |
| 1/28/2025 | 79.20 | 79.20 | 76.68 | 78.29 | 255,970 | 78.29 |
| 1/27/2025 | 82.04 | 82.04 | 74.16 | 78.90 | 859,781 | 78.90 |
| 1/24/2025 | 86.06 | 86.18 | 84.28 | 84.47 | 346,498 | 84.47 |
| 1/23/2025 | 85.66 | 86.73 | 85.45 | 86.11 | 224,320 | 86.11 |
| 1/22/2025 | 86.00 | 86.99 | 85.00 | 86.26 | 226,696 | 86.26 |
| 1/21/2025 | 85.00 | 86.35 | 84.38 | 86.00 | 211,559 | 86.00 |
| 1/17/2025 | 82.76 | 84.59 | 82.59 | 84.05 | 287,829 | 84.05 |
| 1/16/2025 | 80.90 | 81.99 | 80.90 | 81.28 | 174,023 | 81.28 |
| 1/15/2025 | 80.72 | 81.79 | 79.52 | 80.75 | 270,532 | 80.75 |
| 1/14/2025 | 76.55 | 78.99 | 76.48 | 77.70 | 217,231 | 77.70 |
| 1/13/2025 | 73.52 | 75.88 | 73.40 | 74.98 | 342,220 | 74.98 |
| 1/10/2025 | 73.88 | 74.73 | 73.41 | 74.28 | 128,275 | 74.28 |
| 1/08/2025 | 74.09 | 74.61 | 73.15 | 74.45 | 236,831 | 74.45 |
| 1/07/2025 | 76.86 | 77.53 | 72.94 | 74.61 | 371,592 | 74.61 |
| 1/06/2025 | 76.57 | 78.03 | 76.16 | 77.83 | 203,673 | 77.83 |
| 1/03/2025 | 79.27 | 80.44 | 74.94 | 76.44 | 358,957 | 76.44 |
| 1/02/2025 | 79.92 | 80.18 | 78.65 | 78.89 | 258,501 | 78.89 |
| 12/31/2024 | 80.68 | 0.00 | 80.68 | 79.32 | 0 | 79.32 |
| 12/30/2024 | 80.96 | 82.39 | 80.08 | 80.68 | 801,791 | 80.53 |
| 12/27/2024 | 82.02 | 82.90 | 81.15 | 82.04 | 247,614 | 81.89 |
| 12/26/2024 | 81.33 | 82.58 | 81.15 | 82.58 | 208,593 | 82.43 |
| 12/24/2024 | 80.45 | 81.87 | 79.92 | 81.72 | 121,875 | 81.57 |
| 12/23/2024 | 79.68 | 80.07 | 79.11 | 79.90 | 153,390 | 79.75 |
| 12/20/2024 | 78.63 | 82.89 | 78.01 | 80.06 | 445,347 | 79.91 |
| 12/19/2024 | 79.41 | 80.95 | 78.30 | 79.39 | 189,539 | 79.24 |
| 12/18/2024 | 82.07 | 83.47 | 78.02 | 78.78 | 321,515 | 78.63 |
| 12/17/2024 | 83.93 | 84.13 | 80.24 | 81.24 | 212,552 | 81.09 |
| 12/16/2024 | 83.91 | 85.83 | 83.88 | 84.56 | 244,903 | 84.40 |
| 12/13/2024 | 84.26 | 84.80 | 83.39 | 83.72 | 271,332 | 83.56 |
| 12/12/2024 | 85.00 | 85.68 | 84.43 | 84.63 | 258,931 | 84.47 |
| 12/11/2024 | 83.84 | 86.08 | 83.37 | 85.52 | 363,796 | 85.36 |
| 12/10/2024 | 81.86 | 83.10 | 81.40 | 81.64 | 251,182 | 81.49 |
| 12/09/2024 | 83.65 | 84.18 | 82.35 | 82.59 | 186,151 | 82.44 |
| 12/06/2024 | 83.06 | 83.61 | 82.49 | 83.25 | 141,607 | 83.10 |
| 12/05/2024 | 81.63 | 83.75 | 81.14 | 82.18 | 167,812 | 82.03 |