TGLS | Tecnoglass Hldgs | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Tecnoglass Hldgs (TGLS)

NYSE

$35.70+$0.96 (+2.75%)

Price as of Oct 02, 2026 8:00 PM EDT

$1.5B
Market Cap
-46.78%
1-Year Change
Building Materials
Industry

1 Month
-9.42%

Low Price$34.48

High Price$40.66
3 Months
-23.52%

Low Price$34.48

High Price$47.54
1 Year
-46.78%

Low Price$34.48

High Price$65.27

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	35.88	35.95	34.51	34.74	-0.88%	214,167
10/01/2026	35.50	35.74	34.25	35.05	-1.32%	295,845
09/30/2026	34.92	35.91	34.58	35.52	+2.66%	331,019
09/30/2026	$0.15 Dividend
09/29/2026	34.63	34.73	33.95	34.60	+0.35%	316,855
09/28/2026	34.90	35.04	33.90	34.48	-2.29%	446,934
09/25/2026	34.67	35.58	34.16	35.29	+1.87%	256,712
09/24/2026	35.14	35.14	34.04	34.64	-1.28%	321,398
09/23/2026	36.31	36.37	35.02	35.09	-4.71%	209,974
09/22/2026	37.02	37.67	36.68	36.82	+1.43%	222,932
09/21/2026	35.86	36.54	35.16	36.30	+1.93%	259,387
09/18/2026	35.96	36.43	35.42	35.62	-1.35%	424,569
09/17/2026	37.74	37.74	36.09	36.10	-1.71%	246,544
09/16/2026	36.06	37.58	35.84	36.73	+2.02%	344,196
09/15/2026	36.62	36.65	35.79	36.00	-1.61%	282,610
09/14/2026	37.90	38.52	36.55	36.59	-4.10%	248,311
09/11/2026	38.86	38.95	37.38	38.15	+0.03%	430,663
09/10/2026	39.00	39.42	37.73	38.14	-3.48%	455,865
09/09/2026	40.04	40.25	38.99	39.52	-1.81%	338,357
09/08/2026	40.84	40.84	39.41	40.25	-1.03%	343,802
09/04/2026	38.97	41.04	38.69	40.66	+4.02%	239,469
09/03/2026	38.83	39.62	38.33	39.09	+1.92%	256,340
09/02/2026	37.62	38.70	37.19	38.35	+2.12%	293,120
09/01/2026	39.05	39.16	37.44	37.56	-4.99%	364,557
08/31/2026	39.55	40.53	39.20	39.53	-0.77%	270,538
08/28/2026	40.47	40.74	39.57	39.84	-0.72%	228,881
08/27/2026	40.38	40.80	39.73	40.13	-1.27%	213,708
08/26/2026	40.34	40.82	40.03	40.64	+1.01%	156,199
08/25/2026	41.05	41.05	40.04	40.24	-0.52%	195,973
08/24/2026	41.20	41.43	40.44	40.44	-1.00%	163,571
08/21/2026	40.65	41.17	40.31	40.85	+1.11%	174,050
08/20/2026	40.05	40.60	39.73	40.40	-0.73%	268,793
08/19/2026	39.92	41.03	39.88	40.70	+2.92%	205,507
08/18/2026	40.59	40.84	39.40	39.55	-2.46%	221,096
08/17/2026	41.46	41.99	40.09	40.54	-2.68%	190,821
08/14/2026	41.73	42.02	41.23	41.66	-0.66%	145,812
08/13/2026	42.33	42.33	41.33	41.94	+0.21%	228,267
08/12/2026	42.70	42.70	41.78	41.85	-1.73%	202,373
08/11/2026	41.57	42.82	41.35	42.59	+3.23%	208,303
08/10/2026	43.48	44.53	41.25	41.25	-6.14%	327,206
08/07/2026	44.58	45.00	43.34	43.95	-0.74%	387,805
08/06/2026	46.49	47.67	43.91	44.28	-6.87%	487,949
08/06/2026	$0.54 Earnings
08/05/2026	46.20	48.38	46.11	47.54	+3.22%	333,138
08/04/2026	46.62	47.40	45.68	46.06	-1.07%	458,905
08/03/2026	44.05	46.66	43.69	46.56	+7.64%	197,720
07/31/2026	43.54	43.82	43.01	43.25	-0.34%	156,047
07/30/2026	45.10	45.24	42.66	43.40	-2.87%	209,862
07/29/2026	46.38	47.08	44.21	44.69	-4.96%	240,919
07/28/2026	45.71	47.87	45.51	47.02	+4.05%	416,740
07/27/2026	45.88	45.88	44.30	45.18	+0.18%	278,866
07/24/2026	43.68	45.47	43.62	45.10	+3.57%	291,309
07/23/2026	44.37	44.98	43.03	43.55	-3.27%	364,910
07/22/2026	45.20	45.86	44.68	45.02	+0.16%	167,885
07/21/2026	45.82	46.52	44.89	44.96	-2.08%	139,740
07/20/2026	46.21	46.36	45.44	45.91	-0.80%	132,307
07/17/2026	46.00	46.98	45.15	46.28	-0.75%	224,016
07/16/2026	44.86	47.39	44.86	46.63	+2.54%	244,256
07/15/2026	44.31	45.84	44.30	45.47	+3.26%	216,259
07/14/2026	43.10	44.18	42.82	44.04	+3.24%	146,096
07/13/2026	43.70	43.88	42.04	42.66	-2.41%	146,025
07/10/2026	43.43	44.19	43.28	43.71	+1.76%	165,460
07/09/2026	44.10	44.38	42.82	42.95	-1.82%	413,783
07/08/2026	42.53	43.86	41.95	43.75	+1.60%	197,901
07/07/2026	44.41	44.69	42.66	43.06	-2.92%	206,721
07/06/2026	45.20	45.88	44.31	44.36	-2.35%	196,597
07/02/2026	46.54	47.38	45.10	45.42	-2.87%	215,514
07/01/2026	46.53	48.57	46.53	46.77	+0.34%	242,848
06/30/2026	46.15	46.91	44.96	46.61	+1.63%	336,830
06/30/2026	$0.15 Dividend
06/29/2026	44.02	46.41	43.30	45.86	+3.26%	397,168
06/26/2026	44.92	45.49	44.15	44.41	+1.54%	822,742
06/25/2026	45.24	46.14	43.45	43.74	-2.74%	303,114
06/24/2026	45.70	46.76	44.80	44.97	-0.15%	316,176
06/23/2026	45.78	46.21	44.99	45.04	-1.71%	282,170
06/22/2026	45.54	46.61	45.11	45.82	+0.44%	265,929
06/18/2026	45.22	47.28	45.22	45.62	+1.86%	413,180
06/17/2026	44.43	45.73	43.99	44.79	+0.62%	449,200
06/16/2026	43.93	44.91	43.93	44.51	+2.21%	153,127
06/15/2026	44.35	45.34	43.34	43.55	+0.21%	209,690
06/12/2026	43.41	44.43	43.30	43.46	+0.11%	193,615
06/11/2026	42.06	43.47	40.89	43.41	+3.82%	170,772
06/10/2026	42.89	43.58	41.54	41.81	-3.35%	238,053
06/09/2026	42.57	44.05	42.40	43.26	+2.95%	187,631
06/08/2026	42.05	42.57	41.84	42.02	-0.02%	154,103
06/05/2026	42.21	42.69	41.48	42.03	-0.91%	192,834
06/04/2026	42.80	42.95	41.64	42.42	+0.92%	264,430
06/03/2026	43.37	43.56	41.58	42.03	-3.20%	306,271
06/02/2026	43.30	43.85	42.77	43.42	+0.41%	245,883
06/01/2026	42.55	44.06	42.04	43.24	+1.11%	310,698
05/29/2026	43.97	44.61	42.74	42.76	-2.53%	300,252
05/28/2026	42.49	43.92	41.86	43.88	+2.60%	225,849
05/27/2026	42.23	43.32	42.04	42.76	+2.52%	180,169
05/26/2026	41.09	41.75	40.23	41.71	+2.11%	394,300
05/22/2026	40.98	41.23	39.96	40.85	-0.10%	272,901
05/21/2026	40.18	41.18	39.11	40.89	+0.78%	317,038
05/20/2026	38.77	40.71	38.18	40.57	+4.87%	396,900
05/19/2026	39.15	39.35	38.01	38.69	-1.24%	296,776
05/18/2026	38.90	39.48	38.34	39.17	+2.23%	412,338
05/15/2026	40.22	40.48	38.21	38.32	-5.90%	332,577