Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	43.51	43.63	42.33	42.57	235,206	-0.51(-1.18%)
Apr 30, 2026	42.40	43.14	41.84	43.08	238,637	+0.61(+1.44%)
Apr 29, 2026	43.34	43.36	42.21	42.47	198,540	-1.04(-2.39%)
Apr 28, 2026	44.47	44.99	43.08	43.51	213,872	-0.90(-2.03%)
Apr 27, 2026	45.09	45.56	43.96	44.41	331,019	-0.69(-1.53%)
Apr 24, 2026	44.37	45.12	44.01	45.10	274,442	+0.99(+2.24%)
Apr 23, 2026	44.72	44.75	43.59	44.11	266,978	-0.34(-0.76%)
Apr 22, 2026	45.58	45.58	44.19	44.45	220,182	-0.58(-1.29%)
Apr 21, 2026	45.00	46.27	44.67	45.03	319,014	-0.78(-1.70%)
Apr 20, 2026	43.88	45.99	43.88	45.81	283,606	+1.69(+3.83%)
Apr 17, 2026	44.93	45.51	43.97	44.12	305,717	+0.02(+0.05%)
Apr 16, 2026	44.29	44.69	43.15	44.10	413,661	+0.13(+0.30%)
Apr 15, 2026	45.61	45.61	43.63	43.97	202,000	-1.74(-3.81%)
Apr 14, 2026	45.74	46.19	45.29	45.71	175,409	-0.03(-0.07%)
Apr 13, 2026	43.16	45.82	42.40	45.74	327,383	+2.15(+4.93%)
Apr 10, 2026	41.70	44.72	40.81	43.59	531,205	-2.02(-4.43%)
Apr 09, 2026	43.63	46.08	43.06	45.61	410,675	+1.71(+3.90%)
Apr 08, 2026	44.19	44.79	43.39	43.90	384,659	+1.40(+3.29%)
Apr 07, 2026	43.39	43.39	42.22	42.50	248,330	-1.20(-2.75%)
Apr 06, 2026	43.47	43.70	42.84	43.70	267,425	-0.08(-0.18%)
Apr 02, 2026	44.25	45.52	43.73	43.78	524,444	-1.21(-2.69%)
Apr 01, 2026	44.58	45.58	44.58	44.99	308,064	+0.44(+0.99%)
Mar 31, 2026	43.41	45.21	43.20	44.55	444,020	+1.56(+3.63%)
Mar 30, 2026	42.60	44.26	42.33	42.99	630,424	+0.66(+1.55%)
Mar 27, 2026	41.71	43.31	41.39	42.33	470,417	+0.25(+0.59%)
Mar 26, 2026	41.10	43.32	41.10	42.08	651,041	+0.36(+0.86%)
Mar 25, 2026	41.40	41.77	40.21	41.72	301,797	+0.99(+2.42%)
Mar 24, 2026	39.71	41.37	39.39	40.74	463,113	+0.46(+1.14%)
Mar 23, 2026	41.88	41.88	40.06	40.28	718,974	-0.10(-0.25%)
Mar 20, 2026	42.46	42.49	40.33	40.38	2,381,587	-2.21(-5.19%)
Mar 19, 2026	42.82	43.33	41.68	42.59	486,900	-0.81(-1.86%)
Mar 18, 2026	44.09	44.75	43.32	43.40	641,917	-1.41(-3.14%)
Mar 17, 2026	44.73	45.54	44.04	44.80	689,019	+1.10(+2.51%)
Mar 16, 2026	45.15	45.50	42.65	43.71	758,786	-1.84(-4.05%)
Mar 13, 2026	44.96	45.73	44.36	45.55	562,606	+0.94(+2.10%)
Mar 12, 2026	44.16	45.59	43.95	44.61	586,368	+0.01(+0.02%)
Mar 11, 2026	42.96	44.75	42.02	44.60	460,080	+2.13(+5.02%)
Mar 10, 2026	42.19	44.16	41.37	42.47	653,852	+0.17(+0.40%)
Mar 09, 2026	40.60	42.37	39.95	42.30	1,107,620	+0.85(+2.04%)
Mar 06, 2026	43.39	43.45	41.34	41.46	704,324	-2.50(-5.69%)
Mar 05, 2026	44.94	45.21	42.58	43.96	892,712	-1.56(-3.44%)
Mar 04, 2026	45.94	46.34	45.17	45.52	509,005	-0.33(-0.72%)
Mar 03, 2026	43.59	45.90	42.94	45.85	612,329	+0.88(+1.95%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Tecnoglass Inc. - Ordinary Shares (NY:TGLS)

Historical Prices

Resources