Register to chat with like-minded investors on our interactive forums.
TGLS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 68.65 | -0.25 | -0.36% | 69.24 | 69.55 | 68.43 | 362,302 |
| Sep 19 2024 | 68.90 | 1.91 | 2.85% | 68.98 | 69.79 | 67.88 | 376,849 |
| Sep 18 2024 | 66.99 | -0.58 | -0.86% | 66.18 | 68.95 | 66.18 | 328,205 |
| Sep 17 2024 | 67.57 | 0.79 | 1.18% | 67.48 | 68.67 | 66.39 | 466,045 |
| Sep 16 2024 | 66.78 | -0.05 | -0.07% | 67.59 | 67.59 | 65.0615 | 263,224 |
| Sep 13 2024 | 66.83 | 2.44 | 3.79% | 65.31 | 68.00 | 64.87 | 693,714 |
| Sep 12 2024 | 64.39 | 4.52 | 7.55% | 60.67 | 64.44 | 59.77 | 766,932 |
| Sep 11 2024 | 59.87 | -0.18 | -0.30% | 59.98 | 59.98 | 58.42 | 195,628 |
| Sep 10 2024 | 60.05 | 0.29 | 0.49% | 60.50 | 60.50 | 59.20 | 191,718 |
| Sep 09 2024 | 59.76 | 0.71 | 1.20% | 59.78 | 60.44 | 58.75 | 193,424 |
| Sep 06 2024 | 59.05 | -1.03 | -1.71% | 60.49 | 60.94 | 58.24 | 238,411 |
| Sep 05 2024 | 60.08 | -0.04 | -0.07% | 60.80 | 60.94 | 59.74 | 476,396 |
| Sep 04 2024 | 60.12 | 0.47 | 0.79% | 59.20 | 60.29 | 58.4101 | 208,183 |
| Sep 03 2024 | 59.65 | -2.32 | -3.74% | 61.45 | 61.86 | 59.04 | 243,462 |
| Aug 30 2024 | 61.97 | -0.25 | -0.40% | 62.82 | 62.82 | 61.29 | 216,992 |
| Aug 29 2024 | 62.22 | 0.11 | 0.18% | 61.75 | 62.96 | 61.53 | 290,415 |
| Aug 28 2024 | 62.11 | -0.48 | -0.77% | 61.68 | 62.81 | 61.30 | 142,886 |
| Aug 27 2024 | 62.59 | 0.45 | 0.72% | 61.90 | 62.665 | 61.1992 | 235,106 |
| Aug 26 2024 | 62.14 | 0.48 | 0.78% | 62.53 | 63.125 | 61.17 | 255,874 |
| Aug 23 2024 | 61.66 | 2.67 | 4.53% | 60.18 | 61.68 | 59.23 | 299,989 |
| Aug 22 2024 | 58.99 | -0.43 | -0.72% | 59.31 | 60.12 | 58.53 | 126,047 |
| Aug 21 2024 | 59.42 | 0.40 | 0.68% | 59.77 | 60.11 | 58.6787 | 170,709 |
| Aug 20 2024 | 59.02 | 0.30 | 0.51% | 59.07 | 59.99 | 58.88 | 176,243 |
| Aug 19 2024 | 58.72 | -0.19 | -0.32% | 59.56 | 59.56 | 58.17 | 184,516 |
| Aug 16 2024 | 58.91 | -1.05 | -1.75% | 59.65 | 60.39 | 58.03 | 408,678 |
| Aug 15 2024 | 59.96 | 2.20 | 3.81% | 57.52 | 61.035 | 57.52 | 916,038 |
| Aug 14 2024 | 57.76 | 0.11 | 0.19% | 57.15 | 58.44 | 56.40 | 449,580 |
| Aug 13 2024 | 57.65 | 2.37 | 4.29% | 56.39 | 58.06 | 55.855 | 625,224 |
| Aug 12 2024 | 55.28 | -0.81 | -1.44% | 56.26 | 56.69 | 54.45 | 329,983 |
| Aug 09 2024 | 56.09 | 2.08 | 3.85% | 54.25 | 56.55 | 53.99 | 654,327 |
| Aug 08 2024 | 54.01 | 6.41 | 13.47% | 48.85 | 55.05 | 48.85 | 667,271 |
| Aug 07 2024 | 47.60 | -2.34 | -4.69% | 49.43 | 50.20 | 47.54 | 278,258 |
| Aug 06 2024 | 49.94 | -0.38 | -0.76% | 49.99 | 50.68 | 48.70 | 346,008 |
| Aug 05 2024 | 50.32 | -0.55 | -1.08% | 46.87 | 50.56 | 46.47 | 363,052 |
| Aug 02 2024 | 50.87 | -1.15 | -2.21% | 49.57 | 51.61 | 48.96 | 504,004 |
| Aug 01 2024 | 52.02 | -1.79 | -3.33% | 53.54 | 54.12 | 51.21 | 363,252 |
| Jul 31 2024 | 53.81 | -0.03 | -0.06% | 53.29 | 55.85 | 53.29 | 390,882 |
| Jul 30 2024 | 53.84 | 0.15 | 0.28% | 53.07 | 54.15 | 53.07 | 182,645 |
| Jul 29 2024 | 53.69 | -0.46 | -0.85% | 53.73 | 54.62 | 52.50 | 189,525 |
| Jul 26 2024 | 54.15 | 0.87 | 1.63% | 53.10 | 55.50 | 52.98 | 282,160 |
| Jul 25 2024 | 53.28 | 2.04 | 3.98% | 51.02 | 53.6084 | 50.80 | 432,333 |
| Jul 24 2024 | 51.24 | -1.93 | -3.63% | 52.49 | 54.35 | 51.23 | 273,166 |
| Jul 23 2024 | 53.17 | 0.60 | 1.14% | 52.77 | 53.76 | 51.88 | 250,432 |
| Jul 22 2024 | 52.57 | 1.12 | 2.18% | 51.48 | 52.75 | 50.95 | 265,537 |
| Jul 19 2024 | 51.45 | -1.00 | -1.91% | 52.51 | 52.73 | 51.02 | 280,746 |
| Jul 18 2024 | 52.45 | -1.02 | -1.91% | 53.23 | 54.03 | 52.45 | 282,131 |
| Jul 17 2024 | 53.47 | -1.56 | -2.83% | 54.54 | 54.91 | 53.2401 | 329,370 |
| Jul 16 2024 | 55.03 | 0.55 | 1.01% | 55.43 | 55.57 | 53.87 | 370,775 |
| Jul 15 2024 | 54.48 | 0.19 | 0.35% | 54.69 | 55.34 | 53.90 | 425,014 |
| Jul 12 2024 | 54.29 | 0.60 | 1.12% | 53.92 | 55.09 | 53.63 | 291,061 |
| Jul 11 2024 | 53.69 | 2.24 | 4.35% | 52.57 | 54.16 | 51.92 | 540,211 |
| Jul 10 2024 | 51.45 | -0.02 | -0.04% | 50.95 | 51.97 | 50.95 | 419,243 |
| Jul 09 2024 | 51.47 | -0.56 | -1.08% | 51.43 | 52.52 | 51.43 | 444,534 |
| Jul 08 2024 | 52.03 | 1.04 | 2.04% | 50.99 | 52.60 | 50.99 | 434,814 |
| Jul 05 2024 | 50.99 | 0.34 | 0.67% | 50.11 | 52.12 | 50.11 | 504,373 |
| Jul 03 2024 | 50.65 | 0.48 | 0.96% | 50.42 | 53.39 | 50.395 | 479,334 |
| Jul 02 2024 | 50.17 | -0.12 | -0.24% | 50.12 | 50.91 | 49.75 | 301,917 |
| Jul 01 2024 | 50.29 | 0.67 | 1.35% | 49.43 | 50.68 | 49.11 | 438,055 |
| Jun 28 2024 | 49.62 | 0.00 | 0.00% | 49.62 | 49.62 | 49.62 | 0 |
| Jun 27 2024 | 49.62 | -0.27 | -0.54% | 49.18 | 50.7499 | 48.75 | 795,594 |
| Jun 26 2024 | 49.89 | 8.86 | 21.59% | 48.49 | 50.27 | 47.50 | 2,098,046 |
| Jun 25 2024 | 41.03 | -1.19 | -2.82% | 42.16 | 42.22 | 40.94 | 438,190 |
