Tecnoglass Inc. - Ordinary Shares (TGLS)

Historical Prices For Tecnoglass Inc. - Ordinary Shares (TGLS)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	65.52	66.03	63.14	64.76	556,072	64.76
4/03/2025	71.29	71.29	67.23	68.78	365,744	68.78
4/02/2025	70.80	74.68	70.36	74.49	227,859	74.49
4/01/2025	71.46	71.94	70.28	71.93	207,941	71.93
3/31/2025	69.46	71.84	68.76	71.55	452,657	71.55
3/28/2025	71.24	71.36	69.91	70.70	247,046	70.55
3/27/2025	72.97	72.97	71.05	71.94	155,457	71.79
3/26/2025	74.22	74.58	72.45	72.72	158,966	72.57
3/25/2025	74.23	75.00	73.69	73.94	254,882	73.78
3/24/2025	72.66	74.26	72.01	74.25	239,752	74.09
3/21/2025	71.83	72.21	70.70	71.75	2,563,641	71.60
3/20/2025	71.54	73.65	71.54	72.76	516,800	72.61
3/19/2025	70.14	73.02	70.14	72.19	409,030	72.04
3/18/2025	69.80	71.02	69.02	69.86	336,349	69.71
3/17/2025	69.63	72.43	68.90	70.48	581,366	70.33
3/14/2025	67.75	68.47	67.45	68.23	362,334	68.09
3/13/2025	67.64	68.44	65.82	66.41	475,051	66.27
3/12/2025	66.11	67.94	64.80	67.90	357,317	67.76
3/11/2025	65.13	65.61	63.72	64.71	431,733	64.57
3/10/2025	64.48	66.07	63.87	64.89	518,781	64.75
3/07/2025	66.37	67.08	63.80	65.94	602,984	65.80
3/06/2025	67.70	67.71	65.73	66.45	538,086	66.31
3/05/2025	69.76	70.80	68.75	68.85	316,349	68.70
3/04/2025	69.56	70.00	68.52	69.17	645,882	69.02
3/03/2025	73.56	74.82	70.74	71.30	357,947	71.15
2/28/2025	75.66	75.66	72.61	73.66	390,098	73.50
2/27/2025	72.91	78.40	72.91	76.29	632,837	76.13
2/26/2025	70.19	72.81	69.10	69.98	508,624	69.83
2/25/2025	68.66	69.37	67.41	68.73	362,991	68.58
2/24/2025	69.02	69.78	66.41	68.70	515,107	68.55
2/21/2025	72.49	72.49	69.13	69.24	339,779	69.09
2/20/2025	72.07	72.41	70.42	70.99	399,516	70.84
2/19/2025	74.26	74.26	71.58	72.49	313,886	72.34
2/18/2025	75.91	76.54	74.39	75.10	142,309	74.94
2/14/2025	74.42	75.95	74.31	75.78	126,818	75.62
2/13/2025	73.89	74.59	73.12	74.04	162,421	73.88
2/12/2025	75.58	75.58	73.55	73.68	277,866	73.52
2/11/2025	77.60	77.69	75.93	77.10	230,233	76.94
2/10/2025	78.55	78.67	77.28	78.09	124,268	77.92
2/07/2025	78.50	78.54	76.14	77.49	209,331	77.33
2/06/2025	77.79	78.78	76.89	78.43	170,640	78.26
2/05/2025	77.10	77.91	75.93	77.04	218,298	76.88
2/04/2025	75.64	76.73	75.02	75.76	198,695	75.60
2/03/2025	73.80	76.51	73.13	75.20	356,117	75.04
1/31/2025	77.96	77.96	75.36	76.00	349,721	75.84
1/30/2025	78.34	79.15	76.86	77.66	243,475	77.50
1/29/2025	78.39	79.81	77.55	77.55	161,153	77.39
1/28/2025	79.20	79.20	76.68	78.29	255,970	78.12
1/27/2025	82.04	82.04	74.16	78.90	859,781	78.73
1/24/2025	86.06	86.18	84.28	84.47	346,498	84.29
1/23/2025	85.66	86.73	85.45	86.11	224,320	85.93
1/22/2025	86.00	86.99	85.00	86.26	226,696	86.08
1/21/2025	85.00	86.35	84.38	86.00	211,559	85.82
1/17/2025	82.76	84.59	82.59	84.05	287,829	83.87
1/16/2025	80.90	81.99	80.90	81.28	174,023	81.11
1/15/2025	80.72	81.79	79.52	80.75	270,532	80.58
1/14/2025	76.55	78.99	76.48	77.70	217,231	77.54
1/13/2025	73.52	75.88	73.40	74.98	342,220	74.82
1/10/2025	73.88	74.73	73.41	74.28	128,275	74.12
1/08/2025	74.09	74.61	73.15	74.45	236,831	74.29
1/07/2025	76.86	77.53	72.94	74.61	371,592	74.45
1/06/2025	76.57	78.03	76.16	77.83	203,673	77.66