Tecnoglass Inc (TGLS)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -10.84 | -14.3140102997 | 75.73 | 75.73 | 63.8 | 492257 | 68.05269477 | CS |
| 4 | -13.6 | -17.3270480316 | 78.49 | 78.67 | 63.8 | 367628 | 70.88165164 | CS |
| 12 | -19.87 | -23.4426616328 | 84.76 | 86.9899 | 63.8 | 315684 | 75.80520567 | CS |
| 26 | 4.39 | 7.25619834711 | 60.5 | 86.9899 | 58.42 | 303667 | 74.16008649 | CS |
| 52 | 20.99 | 47.8132118451 | 43.9 | 86.9899 | 40.94 | 347084 | 61.9200473 | CS |
| 156 | 42.73 | 192.824909747 | 22.16 | 86.9899 | 16.05 | 331687 | 46.19631551 | CS |
| 260 | 42.73 | 192.824909747 | 22.16 | 86.9899 | 16.05 | 331687 | 46.19631551 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 65.94 | -0.51 | -0.77 | 66.37 | 67.08 | 63.8 | 602969 |
| 1741304400 | 66.45 | -2.4 | -3.49 | 67.7 | 67.845 | 65.73 | 538086 |
| 1741218000 | 68.85 | -0.32 | -0.46 | 69.76 | 70.8 | 68.75 | 316399 |
| 1741131600 | 69.17 | -2.13 | -2.99 | 69.52 | 70 | 68.52 | 645882 |
| 1741045200 | 71.3 | -2.36 | -3.20 | 75.73 | 75.73 | 70.74 | 357947 |
| 1740786000 | 73.66 | -2.63 | -3.45 | 76.21 | 76.69 | 72.615 | 390098 |
| 1740699600 | 76.29 | 6.31 | 9.02 | 72.91 | 78.4 | 72.91 | 632837 |
| 1740613200 | 69.98 | 1.25 | 1.82 | 70.83 | 72.81 | 69.1 | 508625 |
| 1740526800 | 68.73 | 0.03 | 0.04 | 69.33 | 69.37 | 67.41 | 362991 |
| 1740440400 | 68.7 | -0.54 | -0.78 | 69.02 | 69.78 | 66.41 | 513934 |
| 1740181200 | 69.24 | -1.75 | -2.47 | 70.99 | 72.49 | 69.125 | 339772 |
| 1740094800 | 70.99 | -1.5 | -2.07 | 72.71 | 72.71 | 70.42 | 399516 |
| 1740008400 | 72.49 | -2.61 | -3.48 | 73.94 | 74.26 | 71.58 | 313886 |
| 1739922000 | 75.1 | -0.68 | -0.90 | 75.91 | 76.5405 | 74.385 | 142309 |
| 1739576400 | 75.78 | 1.74 | 2.35 | 74.42 | 75.95 | 74.31 | 126818 |
| 1739490000 | 74.04 | 0.36 | 0.49 | 73.89 | 74.59 | 73.12 | 162421 |
| 1739403600 | 73.68 | -3.42 | -4.44 | 75.58 | 77.36 | 73.55 | 277568 |
| 1739317200 | 77.1 | -0.99 | -1.27 | 76.75 | 77.69 | 75.93 | 230232 |
| 1739230800 | 78.09 | 0.6 | 0.77 | 78.49 | 78.67 | 77.285 | 122645 |
| 1738971600 | 77.49 | -0.94 | -1.20 | 78.5 | 78.89 | 76.14 | 209231 |
| 1738885200 | 78.43 | 1.39 | 1.80 | 77.79 | 78.78 | 76.71 | 170640 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
