TGLS

Tecnoglass Historical Data

TGLS Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2022 31.54 1.17 3.85% 30.37 32.35 30.01 395,754
Dec 01 2022 30.37 1.37 4.72% 29.93 30.91 28.81 711,720
Nov 30 2022 29.00 0.71 2.51% 28.06 29.1099 27.8906 163,152
Nov 29 2022 28.29 0.11 0.39% 28.18 28.60 26.54 411,509
Nov 28 2022 28.18 -1.10 -3.76% 29.03 29.52 27.85 255,072
Nov 25 2022 29.28 0.00 +0.00% 28.70 29.6417 28.5001 0
Nov 25 2022 29.28 0.55 1.91% 28.70 29.6417 28.5001 129,383
Nov 24 2022 28.73 0.00 +0.00% 30.26 30.82 28.46 0
Nov 23 2022 28.73 -1.84 -6.02% 30.26 30.82 28.46 353,576
Nov 22 2022 30.57 1.87 6.52% 28.68 30.67 28.5147 437,020
Nov 21 2022 28.70 -1.27 -4.24% 30.05 30.39 28.40 324,623
Nov 18 2022 29.97 1.76 6.24% 29.04 30.70 28.83 656,669
Nov 17 2022 28.21 1.22 4.52% 26.70 28.34 26.4001 344,897
Nov 16 2022 26.99 2.38 9.67% 24.33 27.30 24.33 264,700
Nov 15 2022 24.61 0.33 1.36% 24.94 25.07 24.58 124,643
Nov 14 2022 24.28 -0.20 -0.82% 24.33 24.67 23.75 134,419
Nov 11 2022 24.48 -0.19 -0.77% 24.85 25.44 24.47 135,821
Nov 10 2022 24.67 -0.14 -0.56% 25.46 26.13 24.34 165,755
Nov 09 2022 24.81 -0.35 -1.39% 25.24 26.58 24.72 428,022
Nov 08 2022 25.16 1.40 5.89% 24.03 25.17 23.78 170,997
Nov 07 2022 23.76 -0.10 -0.42% 24.00 24.325 23.70 124,611
Nov 04 2022 23.86 0.00 +0.00% 24.95 25.75 23.80 0
Nov 04 2022 23.86 0.23 0.97% 24.95 25.75 23.80 286,672
Nov 03 2022 23.63 3.73 18.74% 22.60 24.42 22.11 472,452
Nov 02 2022 19.90 -0.91 -4.37% 20.66 21.01 19.90 69,427
Nov 01 2022 20.81 0.28 1.36% 20.83 21.08 20.40 104,682
Oct 31 2022 20.53 -0.18 -0.87% 20.44 20.80 20.31 58,739
Oct 28 2022 20.71 0.45 2.22% 20.44 20.825 20.00 44,646
Oct 27 2022 20.26 -0.52 -2.5% 20.83 21.03 20.26 59,335
Oct 26 2022 20.78 -0.35 -1.66% 21.05 21.35 20.65 59,348
Oct 25 2022 21.13 0.55 2.67% 20.73 21.3801 20.72 85,337
Oct 24 2022 20.58 -0.32 -1.53% 20.91 20.92 20.4191 40,355
Oct 21 2022 20.90 0.90 4.5% 20.13 21.01 20.10 78,561
Oct 20 2022 20.00 -0.34 -1.67% 20.30 20.71 19.56 90,222
Oct 19 2022 20.34 -0.66 -3.14% 20.78 20.78 20.19 47,284
Oct 18 2022 21.00 0.37 1.79% 21.10 21.363 20.72 65,030
Oct 17 2022 20.63 1.01 5.15% 20.20 20.88 20.15 58,295
Oct 14 2022 19.62 -1.31 -6.26% 21.01 21.01 19.62 60,643
Oct 13 2022 20.93 0.29 1.41% 20.29 21.07 19.89 104,691
Oct 12 2022 20.64 -0.78 -3.64% 21.44 21.44 20.64 74,247
Oct 11 2022 21.42 0.02 0.09% 21.31 21.88 21.19 83,577
Oct 10 2022 21.40 -0.14 -0.65% 21.63 21.86 21.29 84,881
Oct 07 2022 21.54 -0.65 -2.93% 21.99 22.00 21.4401 117,231
Oct 06 2022 22.19 -0.14 -0.63% 22.33 22.57 22.18 58,666
Oct 05 2022 22.33 -0.58 -2.53% 22.68 22.68 21.70 127,177
Oct 04 2022 22.91 1.42 6.61% 22.04 22.96 21.9537 135,798
Oct 03 2022 21.49 0.50 2.38% 21.62 21.78 21.23 222,847
Sep 30 2022 20.99 0.04 0.19% 20.74 21.378 20.74 149,528
Sep 29 2022 20.95 -0.05 -0.24% 20.51 21.54 20.1812 150,578
Sep 28 2022 21.00 1.07 5.37% 19.73 21.15 19.73 117,143
Sep 27 2022 19.93 0.40 2.05% 19.87 20.21 19.72 132,455
Sep 26 2022 19.53 0.23 1.19% 18.96 19.95 18.96 151,877
Sep 23 2022 19.30 -1.40 -6.76% 20.25 20.25 18.76 150,303
Sep 22 2022 20.70 -0.90 -4.17% 21.34 21.34 20.61 63,217
Sep 21 2022 21.60 0.23 1.08% 21.59 22.365 21.53 114,780
Sep 20 2022 21.37 0.10 0.47% 21.04 21.4499 20.84 70,049
Sep 19 2022 21.27 0.19 0.9% 20.86 21.49 20.86 70,644
Sep 16 2022 21.08 -0.86 -3.92% 21.42 21.50 20.68 289,156
Sep 15 2022 21.94 0.59 2.76% 21.17 22.1102 21.0837 104,670
Sep 14 2022 21.35 -1.59 -6.93% 22.75 23.07 21.24 176,762
Sep 13 2022 22.94 -0.33 -1.42% 22.25 23.40 22.08 133,602
Sep 12 2022 23.27 -0.28 -1.19% 23.72 24.05 23.17 109,627
Sep 09 2022 23.55 1.21 5.42% 22.63 23.73 22.63 139,365
Sep 08 2022 22.34 -0.24 -1.06% 22.26 22.745 22.07 62,969
Sep 07 2022 22.58 0.63 2.87% 21.91 22.70 21.91 106,028
Sep 06 2022 21.95 -0.35 -1.57% 22.47 22.81 21.62 113,600