TGLS | Tecnoglass Hldgs | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Tecnoglass Hldgs (TGLS)

NYSE

$38.33+$0.010 (+0.03%)

Price as of Sep 11, 2026 7:30 PM EDT

$1.7B
Market Cap
-45.06%
1-Year Change
Building Materials
Industry

1 Month
-10.40%

Low Price$37.72

High Price$41.84
3 Months
-12.11%

Low Price$37.72

High Price$47.75
1 Year
-45.06%

Low Price$37.72

High Price$70.65

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	39.03	39.12	37.54	38.32	+0.03%	430,663
09/10/2026	39.17	39.59	37.89	38.31	-3.48%	455,865
09/09/2026	40.21	40.42	39.16	39.69	-1.81%	338,357
09/08/2026	41.02	41.02	39.58	40.42	-1.03%	343,802
09/04/2026	39.14	41.22	38.86	40.84	+4.02%	239,469
09/03/2026	39.00	39.79	38.50	39.26	+1.92%	256,340
09/02/2026	37.78	38.87	37.35	38.52	+2.12%	293,120
09/01/2026	39.22	39.33	37.61	37.72	-4.99%	364,557
08/31/2026	39.72	40.71	39.37	39.70	-0.77%	270,538
08/28/2026	40.65	40.91	39.74	40.01	-0.72%	228,881
08/27/2026	40.56	40.98	39.90	40.30	-1.27%	213,708
08/26/2026	40.51	41.00	40.20	40.82	+1.01%	156,199
08/25/2026	41.23	41.23	40.22	40.41	-0.52%	195,973
08/24/2026	41.38	41.61	40.62	40.62	-1.00%	163,571
08/21/2026	40.83	41.35	40.49	41.03	+1.11%	174,050
08/20/2026	40.22	40.78	39.90	40.58	-0.73%	268,793
08/19/2026	40.09	41.21	40.05	40.88	+2.92%	205,507
08/18/2026	40.77	41.02	39.57	39.72	-2.46%	221,096
08/17/2026	41.64	42.17	40.26	40.72	-2.68%	190,821
08/14/2026	41.91	42.20	41.41	41.84	-0.66%	145,812
08/13/2026	42.51	42.51	41.51	42.12	+0.21%	228,267
08/12/2026	42.89	42.89	41.96	42.03	-1.73%	202,373
08/11/2026	41.75	43.01	41.53	42.77	+3.23%	208,303
08/10/2026	43.67	44.72	41.43	41.43	-6.14%	327,206
08/07/2026	44.77	45.20	43.53	44.14	-0.74%	387,805
08/06/2026	46.69	47.88	44.10	44.47	-6.87%	487,949
08/06/2026	$0.54 Earnings
08/05/2026	46.40	48.59	46.31	47.75	+3.22%	333,138
08/04/2026	46.82	47.61	45.88	46.26	-1.07%	458,905
08/03/2026	44.24	46.86	43.88	46.76	+7.64%	197,720
07/31/2026	43.73	44.01	43.20	43.44	-0.34%	156,047
07/30/2026	45.30	45.44	42.84	43.59	-2.87%	209,862
07/29/2026	46.58	47.28	44.40	44.88	-4.96%	240,919
07/28/2026	45.91	48.08	45.71	47.22	+4.05%	416,740
07/27/2026	46.08	46.08	44.49	45.38	+0.18%	278,866
07/24/2026	43.87	45.67	43.81	45.30	+3.57%	291,309
07/23/2026	44.56	45.17	43.22	43.74	-3.27%	364,910
07/22/2026	45.40	46.06	44.87	45.22	+0.16%	167,885
07/21/2026	46.02	46.72	45.08	45.15	-2.08%	139,740
07/20/2026	46.41	46.56	45.64	46.11	-0.80%	132,307
07/17/2026	46.20	47.19	45.35	46.48	-0.75%	224,016
07/16/2026	45.05	47.60	45.05	46.83	+2.54%	244,256
07/15/2026	44.50	46.04	44.49	45.67	+3.26%	216,259
07/14/2026	43.29	44.37	43.01	44.23	+3.24%	146,096
07/13/2026	43.89	44.08	42.22	42.84	-2.41%	146,025
07/10/2026	43.62	44.38	43.47	43.90	+1.76%	165,460
07/09/2026	44.29	44.57	43.01	43.14	-1.82%	413,783
07/08/2026	42.71	44.05	42.13	43.94	+1.60%	197,901
07/07/2026	44.60	44.89	42.84	43.25	-2.92%	206,721
07/06/2026	45.40	46.08	44.50	44.55	-2.35%	196,597
07/02/2026	46.74	47.59	45.30	45.62	-2.87%	215,514
07/01/2026	46.73	48.78	46.73	46.97	+0.34%	242,848
06/30/2026	46.35	47.11	45.15	46.81	+1.63%	336,830
06/30/2026	$0.15 Dividend
06/29/2026	44.21	46.61	43.49	46.06	+3.26%	397,168
06/26/2026	45.11	45.69	44.35	44.60	+1.54%	822,742
06/25/2026	45.43	46.34	43.64	43.93	-2.74%	303,114
06/24/2026	45.90	46.97	44.99	45.16	-0.15%	316,176
06/23/2026	45.98	46.41	45.18	45.23	-1.71%	282,170
06/22/2026	45.74	46.81	45.30	46.02	+0.44%	265,929
06/18/2026	45.41	47.49	45.41	45.82	+1.86%	413,180
06/17/2026	44.62	45.93	44.18	44.98	+0.62%	449,200
06/16/2026	44.12	45.10	44.12	44.70	+2.21%	153,127
06/15/2026	44.54	45.53	43.53	43.74	+0.21%	209,690
06/12/2026	43.60	44.62	43.48	43.65	+0.11%	193,615
06/11/2026	42.24	43.66	41.07	43.60	+3.82%	170,772
06/10/2026	43.08	43.77	41.72	41.99	-3.35%	238,053
06/09/2026	42.75	44.25	42.58	43.45	+2.95%	187,631
06/08/2026	42.23	42.75	42.02	42.20	-0.02%	154,103
06/05/2026	42.39	42.87	41.66	42.21	-0.91%	192,834
06/04/2026	42.99	43.14	41.82	42.60	+0.92%	264,430
06/03/2026	43.56	43.75	41.76	42.21	-3.20%	306,271
06/02/2026	43.49	44.04	42.96	43.61	+0.41%	245,883
06/01/2026	42.73	44.26	42.22	43.43	+1.11%	310,698
05/29/2026	44.16	44.80	42.93	42.95	-2.53%	300,252
05/28/2026	42.67	44.11	42.04	44.07	+2.60%	225,849
05/27/2026	42.41	43.51	42.22	42.95	+2.52%	180,169
05/26/2026	41.27	41.93	40.41	41.89	+2.11%	394,300
05/22/2026	41.16	41.41	40.13	41.03	-0.10%	272,901
05/21/2026	40.36	41.36	39.28	41.07	+0.78%	317,038
05/20/2026	38.93	40.89	38.35	40.75	+4.87%	396,900
05/19/2026	39.32	39.52	38.18	38.85	-1.24%	296,776
05/18/2026	39.07	39.65	38.50	39.34	+2.23%	412,338
05/15/2026	40.40	40.66	38.38	38.48	-5.90%	332,577
05/14/2026	38.62	41.39	38.54	40.90	+6.46%	506,689
05/13/2026	37.61	38.93	37.40	38.41	+1.37%	333,570
05/12/2026	38.44	38.84	37.77	37.90	-1.73%	434,607
05/11/2026	39.64	40.37	38.48	38.56	-2.76%	346,155
05/08/2026	42.07	42.44	39.24	39.66	-6.24%	461,283
05/07/2026	46.74	46.88	41.12	42.30	-3.65%	571,019
05/07/2026	$0.78 Earnings
05/06/2026	43.25	44.44	42.97	43.91	+3.57%	342,498
05/05/2026	41.19	42.58	40.57	42.39	+3.66%	423,849
05/04/2026	42.21	42.39	40.66	40.90	-3.62%	665,936
05/01/2026	43.37	43.49	42.19	42.43	-1.18%	235,206
04/30/2026	42.26	43.00	41.70	42.94	+1.44%	238,636
04/29/2026	43.20	43.22	42.07	42.33	-2.39%	198,541
04/28/2026	44.33	44.84	42.94	43.37	-2.03%	213,871
04/27/2026	44.94	45.41	43.82	44.27	-1.53%	331,018
04/24/2026	44.23	44.97	43.87	44.95	+2.24%	274,442