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 | -1.9 | -4.26295714606 | 44.57 | 45.29 | 41.47 | 382353 | 43.77289285 | CS |
| 4 | -13.29 | -23.7491065046 | 55.96 | 56.98 | 41.47 | 418715 | 47.49790814 | CS |
| 12 | -9.41 | -18.0683563748 | 52.08 | 59.7585 | 41.47 | 386587 | 52.42110188 | CS |
| 26 | -1.22 | -2.77967646389 | 43.89 | 59.7585 | 41 | 352582 | 49.23672967 | CS |
| 52 | -6.31 | -12.8828093099 | 48.98 | 59.7585 | 28.2101 | 399386 | 43.35112874 | CS |
| 156 | 20.51 | 92.5541516245 | 22.16 | 59.7585 | 16.05 | 330488 | 39.362453 | CS |
| 260 | 20.51 | 92.5541516245 | 22.16 | 59.7585 | 16.05 | 330488 | 39.362453 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009600 | 42.67 | 0.46 | 1.09 | 42.79 | 42.79 | 41.47 | 380371 |
| 1718923200 | 42.21 | -1.85 | -4.20 | 44.24 | 44.4 | 41.93 | 457191 |
| 1718750400 | 44.06 | -0.33 | -0.74 | 44.39 | 44.44 | 43.25 | 397828 |
| 1718664000 | 44.39 | -0.66 | -1.47 | 45.04 | 45.04 | 43.71 | 395382 |
| 1718404800 | 45.05 | -0.13 | -0.29 | 44.57 | 45.29 | 43.43 | 279012 |
| 1718318400 | 45.18 | -1.34 | -2.88 | 46.01 | 46.48 | 45.08 | 282869 |
| 1718232000 | 46.52 | 1.79 | 4.00 | 46.44 | 47.195 | 45.55 | 584773 |
| 1718145600 | 44.73 | -1.02 | -2.23 | 45.55 | 46.1 | 44.27 | 712547 |
| 1718059200 | 45.75 | 0.17 | 0.37 | 45.45 | 46.0875 | 44.67 | 694238 |
| 1717800000 | 45.58 | -1.38 | -2.94 | 47.16 | 47.16 | 44.89 | 593204 |
| 1717713600 | 46.96 | -2.12 | -4.32 | 49.51 | 49.51 | 46.77 | 545499 |
| 1717627200 | 49.08 | -1.72 | -3.39 | 52.07 | 52.07 | 49.03 | 359885 |
| 1717540800 | 50.8 | -0.38 | -0.74 | 51.23 | 51.95 | 50.27 | 374747 |
| 1717454400 | 51.18 | -1.43 | -2.72 | 52.91 | 53.6 | 50.83 | 237597 |
| 1717195200 | 52.61 | 0.64 | 1.23 | 52.91 | 52.91 | 50.795 | 411160 |
| 1717108800 | 51.97 | 0.44 | 0.85 | 52.2 | 52.23 | 50.94 | 290482 |
| 1717022400 | 51.53 | -2.23 | -4.15 | 54.13 | 54.13 | 51.24 | 334173 |
| 1716936000 | 53.76 | -2.19 | -3.91 | 56.29 | 56.92 | 53.46 | 385347 |
| 1716590400 | 55.95 | 0.46 | 0.83 | 55.96 | 56.98 | 55.15 | 200939 |
| 1716504000 | 55.49 | 0.49 | 0.89 | 55.97 | 56.1 | 54.48 | 171928 |
| 1716417600 | 55 | -0.52 | -0.94 | 55.32 | 55.57 | 54.4 | 203496 |
| 1716331200 | 55.52 | -0.09 | -0.16 | 55.51 | 55.88 | 54.83 | 176504 |
| 1716244800 | 55.61 | 0.78 | 1.42 | 55.07 | 55.69 | 54.9 | 221827 |
| 1715985600 | 54.83 | 1.25 | 2.33 | 53.95 | 54.85 | 53.2175 | 312035 |
| 1715899200 | 53.58 | -2.88 | -5.10 | 55.87 | 56.49 | 53.56 | 210635 |
| 1715812800 | 56.46 | 1.09 | 1.97 | 55.95 | 57.27 | 55.04 | 407196 |
| 1715726400 | 55.37 | 2.05 | 3.84 | 53.42 | 55.73 | 53.26 | 489164 |
| 1715640000 | 53.32 | 0.79 | 1.50 | 52.6 | 54.78 | 52.6 | 267698 |
| 1715380800 | 52.53 | 0.86 | 1.66 | 51.27 | 53.7099 | 51.27 | 342568 |
| 1715294400 | 51.67 | -0.24 | -0.46 | 49.97 | 51.76 | 47.9958 | 801896 |
| 1715208000 | 51.91 | 0.24 | 0.46 | 51.6 | 52.1 | 50.6 | 581322 |
| 1715121600 | 51.67 | -3.45 | -6.26 | 55.46 | 55.46 | 49.61 | 967771 |
| 1715035200 | 55.12 | 0.64 | 1.17 | 55.67 | 55.85 | 54.69 | 174128 |
| 1714776000 | 54.48 | 0.63 | 1.17 | 55.59 | 56.18 | 54.445 | 171830 |
| 1714689600 | 53.85 | 1.24 | 2.36 | 53.73 | 54.02 | 51.85 | 280674 |
| 1714603200 | 52.61 | -2.94 | -5.29 | 54.74 | 55.35 | 52.57 | 449963 |
| 1714516800 | 55.55 | -1.09 | -1.92 | 57.18 | 57.18 | 55.3 | 302546 |
| 1714430400 | 56.64 | 1.09 | 1.96 | 56.22 | 57.35 | 55.54 | 238588 |
| 1714171200 | 55.55 | 0.65 | 1.18 | 55.51 | 56.43 | 55.385 | 174169 |
| 1714084800 | 54.9 | -1 | -1.79 | 55.47 | 55.65 | 54.415 | 271201 |
| 1713998400 | 55.9 | -0.04 | -0.07 | 56.8 | 57.26 | 55.21 | 135446 |
| 1713912000 | 55.94 | 1.31 | 2.40 | 55.49 | 56.54 | 54.81 | 259348 |
| 1713825600 | 54.63 | -0.08 | -0.15 | 55.01 | 55.37 | 53.41 | 334176 |
| 1713566400 | 54.71 | -1.83 | -3.24 | 56.25 | 57.2 | 54.49 | 467761 |
| 1713480000 | 56.54 | -0.61 | -1.07 | 59.08 | 59.08 | 56.15 | 270965 |
| 1713393600 | 57.15 | -0.65 | -1.12 | 58.57 | 58.57 | 56.74 | 301728 |
| 1713307200 | 57.8 | -0.92 | -1.57 | 56.455 | 58.1223 | 56.0006 | 508329 |
| 1713220800 | 58.72 | 1.05 | 1.82 | 58.04 | 59.62 | 58.04 | 681055 |
| 1712961600 | 57.67 | -1.33 | -2.25 | 57.94 | 58.9 | 57.52 | 311798 |
| 1712875200 | 59 | 0 | 0.00 | 58.56 | 59.7585 | 57.1649 | 422453 |
| 1712788800 | 59 | 0.59 | 1.01 | 57.15 | 59.03 | 56.37 | 606546 |
| 1712702400 | 58.41 | 2.97 | 5.36 | 56.63 | 58.42 | 56.07 | 700012 |
| 1712616000 | 55.44 | 1.5 | 2.78 | 53.98 | 55.72 | 53.98 | 666695 |
| 1712356800 | 53.94 | 1.48 | 2.82 | 53.19 | 53.94 | 52.54 | 538491 |
| 1712270400 | 52.46 | -0.12 | -0.23 | 53.41 | 54.315 | 52.29 | 280303 |
| 1712184000 | 52.58 | 1.83 | 3.61 | 51.27 | 52.9 | 50.58 | 299184 |
| 1712097600 | 50.75 | -0.8 | -1.55 | 50.75 | 51.26 | 50 | 287854 |
| 1712011200 | 51.55 | -0.48 | -0.92 | 52.08 | 52.08 | 50.89 | 209299 |
| 1711665600 | 52.03 | -0.65 | -1.23 | 52.76 | 52.96 | 51.695 | 428548 |
| 1711579200 | 52.68 | -0.92 | -1.72 | 53.86 | 54.39 | 51.76 | 388710 |
| 1711492800 | 53.6 | 0.13 | 0.24 | 53.64 | 54.1804 | 52.985 | 404416 |
| 1711406400 | 53.47 | 1.21 | 2.32 | 52.37 | 53.73 | 52.14 | 331863 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
