Tecnoglass Inc (TGLS)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.79 | -2.27070912089 | 78.83 | 79.81 | 72.96 | 261582 | 76.24516441 | CS |
| 4 | 3.33 | 4.5177045177 | 73.71 | 86.9899 | 72.96 | 284996 | 79.02617224 | CS |
| 12 | 2.99 | 4.03781228899 | 74.05 | 86.9899 | 72.3 | 280905 | 79.24972605 | CS |
| 26 | 30.17 | 64.3695327502 | 46.87 | 86.9899 | 46.47 | 303691 | 71.02814998 | CS |
| 52 | 30.37 | 65.0739232912 | 46.67 | 86.9899 | 40.94 | 350425 | 59.32599079 | CS |
| 156 | 54.88 | 247.653429603 | 22.16 | 86.9899 | 16.05 | 331271 | 45.3561531 | CS |
| 260 | 54.88 | 247.653429603 | 22.16 | 86.9899 | 16.05 | 331271 | 45.3561531 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738798800 | 77.04 | 1.28 | 1.69 | 77.1 | 77.91 | 75.31 | 218299 |
| 1738712400 | 75.76 | 0.56 | 0.74 | 75.7 | 76.73 | 75.0201 | 198695 |
| 1738626000 | 75.2 | -0.8 | -1.05 | 73.8 | 76.5075 | 72.96 | 355617 |
| 1738366800 | 76 | -1.66 | -2.14 | 77.96 | 77.96 | 75.36 | 349646 |
| 1738280400 | 77.66 | 0.11 | 0.14 | 78.34 | 79.31 | 76.86 | 242798 |
| 1738194000 | 77.55 | -0.74 | -0.95 | 78.83 | 79.81 | 77.55 | 161154 |
| 1738107600 | 78.29 | -0.61 | -0.77 | 79.2 | 79.89 | 76.6801 | 255935 |
| 1738021200 | 78.9 | -5.57 | -6.59 | 82.04 | 82.04 | 74.16 | 840778 |
| 1737762000 | 84.47 | -1.79 | -2.08 | 86.06 | 86.19 | 84.32 | 346491 |
| 1737675600 | 86.26 | 0 | 0.00 | 86.26 | 86.26 | 86.26 | 0 |
| 1737589200 | 86.26 | 0.26 | 0.30 | 86 | 86.9899 | 85.005 | 225597 |
| 1737502800 | 86 | 1.95 | 2.32 | 85.58 | 86.35 | 84.38 | 211488 |
| 1737157200 | 84.05 | 2.77 | 3.41 | 82.57 | 84.59 | 82.57 | 287829 |
| 1737070800 | 81.28 | 0.53 | 0.66 | 80.25 | 81.99 | 80.25 | 173821 |
| 1736984400 | 80.75 | 3.05 | 3.93 | 80.72 | 81.79 | 78.9 | 270532 |
| 1736898000 | 77.7 | 2.72 | 3.63 | 76.3 | 78.99 | 76.3 | 217231 |
| 1736811600 | 74.98 | 0.7 | 0.94 | 73.52 | 75.875 | 73.4 | 342220 |
| 1736552400 | 74.28 | -0.17 | -0.23 | 73.88 | 74.73 | 73.405 | 128275 |
| 1736379600 | 74.45 | -0.16 | -0.21 | 73.71 | 74.61 | 73.15 | 236831 |
| 1736293200 | 74.61 | -3.22 | -4.14 | 76.86 | 77.79 | 72.935 | 369371 |
| 1736206800 | 77.83 | 1.39 | 1.82 | 76.57 | 78.03 | 76.1593 | 203497 |
| 1735947600 | 76.44 | -2.45 | -3.11 | 79.27 | 80.44 | 74.94 | 356088 |
| 1735861200 | 78.89 | -0.43 | -0.54 | 79.92 | 80.18 | 78.65 | 258507 |
| 1735688400 | 79.32 | -1.36 | -1.69 | 81.13 | 81.28 | 79.23 | 443959 |
| 1735602000 | 80.68 | -1.36 | -1.66 | 80.96 | 82.39 | 80.08 | 801791 |
| 1735342800 | 82.04 | -0.54 | -0.65 | 82.02 | 82.8999 | 81.15 | 245592 |
| 1735256400 | 82.58 | 0.86 | 1.05 | 81.33 | 82.58 | 81.09 | 208393 |
| 1735077840 | 81.72 | 1.82 | 2.28 | 80.45 | 81.87 | 79.915 | 121875 |
| 1734997200 | 79.9 | -0.16 | -0.20 | 79.68 | 80.07 | 79.115 | 153391 |
| 1734738000 | 80.06 | 0.76 | 0.96 | 79.4 | 82.89 | 78.01 | 444801 |
| 1734651600 | 79.3 | 0.52 | 0.66 | 80.02 | 80.95 | 78.3016 | 232807 |
| 1734565200 | 78.78 | -2.46 | -3.03 | 82.07 | 83.475 | 78.02 | 321514 |
| 1734478800 | 81.24 | -3.32 | -3.93 | 83.93 | 84.125 | 80.24 | 212552 |
| 1734392400 | 84.56 | 0.84 | 1.00 | 84.76 | 85.83 | 83.88 | 244729 |
| 1734133200 | 83.72 | -0.91 | -1.08 | 85.43 | 85.43 | 83.385 | 271329 |
| 1734046800 | 84.63 | -0.89 | -1.04 | 85 | 85.68 | 84.04 | 258931 |
| 1733960400 | 85.52 | 3.88 | 4.75 | 83.22 | 86.08 | 83.18 | 362996 |
| 1733874000 | 81.64 | -0.95 | -1.15 | 82.59 | 83.12 | 81.4 | 251182 |
| 1733787600 | 82.59 | -0.66 | -0.79 | 83.65 | 84.1823 | 82.35 | 186151 |
| 1733528400 | 83.25 | 1.07 | 1.30 | 83.06 | 83.6105 | 82.49 | 141607 |
| 1733442000 | 82.18 | 0.45 | 0.55 | 81.63 | 83.75 | 81.135 | 167812 |
| 1733355600 | 81.73 | -0.11 | -0.13 | 81.84 | 82.49 | 81.12 | 197605 |
| 1733269200 | 81.84 | 1.89 | 2.36 | 79.89 | 81.93 | 78.815 | 253919 |
| 1733182800 | 79.95 | -1.1 | -1.36 | 81.66 | 81.66 | 79.27 | 219267 |
| 1732917840 | 81.05 | 1.39 | 1.74 | 81.01 | 82.52 | 79.86 | 170571 |
| 1732750800 | 79.66 | 0.72 | 0.91 | 79.43 | 79.91 | 78.53 | 207658 |
| 1732664400 | 78.94 | -2.44 | -3.00 | 80.37 | 80.895 | 78.56 | 255156 |
| 1732578000 | 81.38 | 2.04 | 2.57 | 80.47 | 82.6775 | 79.775 | 268738 |
| 1732318800 | 79.34 | 1.51 | 1.94 | 78.76 | 79.795 | 77.33 | 212179 |
| 1732232400 | 77.83 | 2.48 | 3.29 | 75.76 | 78.24 | 75.33 | 374577 |
| 1732146000 | 75.35 | 0.12 | 0.16 | 75.29 | 75.84 | 74.15 | 277347 |
| 1732059600 | 75.23 | 1.38 | 1.87 | 72.95 | 75.28 | 72.95 | 339921 |
| 1731973200 | 73.85 | 0.68 | 0.93 | 73.04 | 74.5 | 72.3 | 246876 |
| 1731714000 | 73.17 | -0.77 | -1.04 | 73.08 | 74.34 | 72.38 | 258577 |
| 1731627600 | 73.94 | 0.11 | 0.15 | 74 | 75.3 | 73.15 | 323324 |
| 1731541200 | 73.83 | -0.11 | -0.15 | 74.05 | 74.98 | 73.175 | 459356 |
| 1731454800 | 73.94 | -5.43 | -6.84 | 73 | 74.05 | 70.24 | 1067046 |
| 1731368400 | 79.37 | 3.37 | 4.43 | 78.47 | 79.64 | 76.86 | 233128 |
| 1731109200 | 76 | 5.6 | 7.95 | 71.66 | 76.31 | 70.91 | 374272 |
| 1731022800 | 70.4 | 0.15 | 0.21 | 71.73 | 73.4799 | 67.1777 | 621401 |
| 1730936400 | 70.25 | -0.01 | -0.01 | 71.68 | 72 | 69.595 | 502009 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
