NYSE:TGLS | Historical Stock Price | Tecnoglass Holdings Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2012-05-10 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.84$6.01$12.72$26.92$56.98$120.592012-05-102026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$6.91$8.6738,800——
2020-12-30$6.95$8.7243,600——
2020-12-29$7.00$8.74124,200——
2020-12-28$7.20$8.9973,900——
2020-12-24$7.10$8.8717,500——
2020-12-23$6.97$8.7153,100——
2020-12-22$7.00$8.74100,600——
2020-12-21$6.85$8.56132,700——
2020-12-18$6.87$8.58152,500——
2020-12-17$7.05$8.8166,800——
2020-12-16$7.07$8.8384,100——
2020-12-15$7.14$8.9292,500——
2020-12-14$6.72$8.39181,000——
2020-12-11$6.17$7.7185,200——
2020-12-10$5.99$7.4896,300——
2020-12-09$5.52$6.89246,500——
2020-12-08$6.10$7.6238,200——
2020-12-07$6.20$7.7443,700——
2020-12-04$6.15$7.6849,100——
2020-12-03$6.02$7.5247,200——
2020-12-02$6.02$7.5230,100——
2020-12-01$6.01$7.5155,900——
2020-11-30$5.86$7.32129,700——
2020-11-27$5.80$7.24115,500——
2020-11-25$6.15$7.6843,700——
2020-11-24$6.08$7.5985,700——
2020-11-23$6.18$7.72119,900——
2020-11-20$5.95$7.4370,300——
2020-11-19$6.15$7.6860,800——
2020-11-18$5.89$7.36152,700——
2020-11-17$6.30$7.8768,800——
2020-11-16$6.14$7.67130,300——
2020-11-13$6.05$7.5623,400——
2020-11-12$5.92$7.3936,400——
2020-11-11$5.90$7.3752,400——
2020-11-10$6.10$7.62128,000——
2020-11-09$5.79$7.23173,600——
2020-11-06$5.32$6.6495,100——
2020-11-05$5.40$6.7477,300——
2020-11-04$5.02$6.2719,900——
2020-11-03$5.18$6.4743,800——
2020-11-02$5.01$6.2657,900——
2020-10-30$4.51$5.6358,400——
2020-10-29$4.66$5.82454,400——
2020-10-28$5.10$6.37129,500——
2020-10-27$5.28$6.5964,000——
2020-10-26$5.48$6.8432,500——
2020-10-23$5.46$6.8288,000——
2020-10-22$5.68$7.0941,800——
2020-10-21$5.72$7.1435,700——
2020-10-20$5.82$7.2739,100——
2020-10-19$5.75$7.1874,100——
2020-10-16$5.94$7.42150,300——
2020-10-15$5.97$7.46126,800——
2020-10-14$5.97$7.46183,700——
2020-10-13$6.09$7.611,439,200——
2020-10-12$6.20$7.74193,800——
2020-10-09$5.54$6.9255,900——
2020-10-08$5.52$6.8945,100——
2020-10-07$5.51$6.8832,600——
2020-10-06$5.24$6.5442,000——
2020-10-05$5.16$6.4410,000——
2020-10-02$5.25$6.56136,600——
2020-10-01$5.25$6.5645,000——
2020-09-30$5.30$6.6227,700——
2020-09-29$5.15$6.4341,800——
2020-09-28$5.27$6.5516,100——
2020-09-25$5.24$6.519,800——
2020-09-24$5.28$6.5648,600——
2020-09-23$5.18$6.4419,500——
2020-09-22$5.17$6.422,200——
2020-09-21$5.21$6.4712,800——
2020-09-18$5.28$6.5628,600——
2020-09-17$5.31$6.6029,800——
2020-09-16$5.18$6.4433,500——
2020-09-15$5.12$6.3610,200——
2020-09-14$5.08$6.3188,600——
2020-09-11$5.15$6.4011,600——
2020-09-10$5.24$6.5116,400——
2020-09-09$5.17$6.4220,000——
2020-09-08$5.39$6.7011,200——
2020-09-04$5.32$6.6111,200——
2020-09-03$5.38$6.6814,400——
2020-09-02$5.50$6.8312,800——
2020-09-01$5.54$6.8838,800——
2020-08-31$5.51$6.8528,800——
2020-08-28$5.63$6.9914,400——
2020-08-27$5.63$6.9948,900——
2020-08-26$5.64$7.0130,900——
2020-08-25$5.52$6.8621,400——
2020-08-24$5.33$6.6265,100——
2020-08-21$5.33$6.6223,200——
2020-08-20$5.29$6.5726,400——
2020-08-19$5.40$6.7118,800——
2020-08-18$5.46$6.785,600——
2020-08-17$5.60$6.9619,800——
2020-08-14$5.65$7.0226,300——
2020-08-13$5.65$7.0226,400——
2020-08-12$5.57$6.9225,200——
2020-08-11$5.70$7.0820,300——
2020-08-10$5.60$6.9623,800——
2020-08-07$5.42$6.7321,800——
2020-08-06$5.67$7.04100,900——
2020-08-05$5.15$6.4059,000——
2020-08-04$5.13$6.3719,700——
2020-08-03$5.10$6.345,800——
2020-07-31$4.95$6.1536,200——
2020-07-30$5.09$6.3216,800——
2020-07-29$5.15$6.4013,700——
2020-07-28$5.29$6.575,400——
2020-07-27$5.12$6.366,000——
2020-07-24$5.21$6.474,700——
2020-07-23$5.12$6.367,000——
2020-07-22$5.19$6.4516,300——
2020-07-21$5.15$6.4013,000——
2020-07-20$5.20$6.462,800——
2020-07-17$5.14$6.3936,000——
2020-07-16$5.28$6.569,400——
2020-07-15$5.06$6.298,400——
2020-07-14$4.96$6.1638,100——
2020-07-13$4.85$6.0358,900——
2020-07-10$5.59$6.947,800——
2020-07-09$5.58$6.931,200——
2020-07-08$5.67$7.0435,700——
2020-07-07$5.50$6.8315,400——
2020-07-06$5.87$7.2646,400——
2020-07-02$5.64$6.9758,400——
2020-07-01$5.29$6.5423,600——
2020-06-30$5.45$6.7429,000——
2020-06-29$5.46$6.7540,500——
2020-06-26$5.25$6.4964,400——
2020-06-25$5.50$6.8017,600——
2020-06-24$5.45$6.7487,200——
2020-06-23$5.14$6.36156,200——
2020-06-22$5.04$6.2378,500——
2020-06-19$5.23$6.47200,000——
2020-06-18$5.23$6.4737,800——
2020-06-17$5.20$6.4338,800——
2020-06-16$5.24$6.4889,800——
2020-06-15$4.78$5.9138,100——
2020-06-12$4.80$5.93118,700——
2020-06-11$4.96$6.13148,700——
2020-06-10$5.49$6.79101,700——
2020-06-09$5.60$6.9270,000——
2020-06-08$5.60$6.92134,400——
2020-06-05$5.53$6.84200,600——
2020-06-04$5.35$6.61156,500——
2020-06-03$5.21$6.44182,600——
2020-06-02$4.71$5.82223,100——
2020-06-01$5.13$6.34203,700——
2020-05-29$4.91$6.0771,200——
2020-05-28$4.40$5.44161,200——
2020-05-27$4.48$5.54237,700——
2020-05-26$3.77$4.6666,700——
2020-05-22$3.71$4.5912,500——
2020-05-21$3.68$4.5518,500——
2020-05-20$3.60$4.4531,500——
2020-05-19$3.49$4.3236,500——
2020-05-18$3.68$4.5553,100——
2020-05-15$3.51$4.3461,500——
2020-05-14$3.58$4.4345,100——
2020-05-13$3.70$4.5770,400——
2020-05-12$4.08$5.0445,400——
2020-05-11$4.13$5.11102,800——
2020-05-08$4.17$5.16172,000——
2020-05-07$3.96$4.90146,900——
2020-05-06$4.05$5.0141,600——
2020-05-05$4.01$4.9633,300——
2020-05-04$3.96$4.9053,600——
2020-05-01$4.09$5.0654,200——
2020-04-30$4.04$5.0035,900——
2020-04-29$3.96$4.90151,800——
2020-04-28$3.65$4.5148,800——
2020-04-27$3.52$4.3554,100——
2020-04-24$3.36$4.1526,400——
2020-04-23$3.48$4.3071,700——
2020-04-22$3.17$3.9215,200——
2020-04-21$3.18$3.9343,900——
2020-04-20$3.22$3.9833,600——
2020-04-17$3.27$4.04102,700——
2020-04-16$3.23$3.9996,400——
2020-04-15$3.25$4.0231,300——
2020-04-14$3.32$4.1161,000——
2020-04-13$3.43$4.2437,600——
2020-04-09$3.48$4.30134,300——
2020-04-08$3.16$3.9131,700——
2020-04-07$3.08$3.8140,200——
2020-04-06$3.10$3.8368,100——
2020-04-03$2.80$3.4630,000——
2020-04-02$2.99$3.7034,800——
2020-04-01$2.96$3.6674,900——
2020-03-31$3.86$4.7789,600——
2020-03-30$3.59$4.44105,200——
2020-03-27$4.30$5.28124,000——
2020-03-26$3.84$4.72180,300——
2020-03-25$3.40$4.1882,700——
2020-03-24$2.89$3.55140,100——
2020-03-23$2.29$2.8170,500——
2020-03-20$2.61$3.21236,200——
2020-03-19$2.50$3.07112,800——
2020-03-18$2.40$2.95148,000——
2020-03-17$3.07$3.77162,800——
2020-03-16$2.89$3.55134,300——
2020-03-13$3.92$4.8273,900——
2020-03-12$4.03$4.95139,400——
2020-03-11$4.55$5.5976,600——
2020-03-10$4.69$5.76258,400——
2020-03-09$4.79$5.88124,400——
2020-03-06$5.10$6.26329,800——
2020-03-05$5.20$6.3944,100——
2020-03-04$5.50$6.76148,700——
2020-03-03$5.53$6.79221,400——
2020-03-02$6.10$7.49224,500——
2020-02-28$7.29$8.96105,800——
2020-02-27$7.16$8.80143,900——
2020-02-26$7.24$8.8976,000——
2020-02-25$7.29$8.9639,400——
2020-02-24$7.72$9.4818,500——
2020-02-21$7.84$9.6321,800——
2020-02-20$7.96$9.7815,200——
2020-02-19$7.94$9.7539,500——
2020-02-18$8.04$9.8830,300——
2020-02-14$8.04$9.8835,800——
2020-02-13$7.91$9.7226,500——
2020-02-12$7.87$9.6718,300——
2020-02-11$7.84$9.6313,900——
2020-02-10$7.75$9.5218,400——
2020-02-07$7.76$9.5313,700——
2020-02-06$7.75$9.5210,200——
2020-02-05$7.77$9.5431,100——
2020-02-04$7.57$9.3029,700——
2020-02-03$7.51$9.2331,800——
2020-01-31$7.57$9.3031,400——
2020-01-30$7.79$9.5721,500——
2020-01-29$7.79$9.5728,400——
2020-01-28$7.86$9.6614,700——
2020-01-27$7.87$9.6749,300——
2020-01-24$8.03$9.86133,500——
2020-01-23$7.81$9.5920,500——
2020-01-22$7.85$9.6452,700——
2020-01-21$7.88$9.6861,000——
2020-01-17$7.87$9.6774,500——
2020-01-16$7.93$9.7446,400——
2020-01-15$7.81$9.5951,700——
2020-01-14$7.92$9.7325,100——
2020-01-13$7.94$9.7525,300——
2020-01-10$7.96$9.7819,900——
2020-01-09$7.92$9.7329,900——
2020-01-08$7.86$9.6644,100——
2020-01-07$7.96$9.7845,400——
2020-01-06$8.00$9.8319,400——
2020-01-03$7.96$9.7824,300——
2020-01-02$8.00$9.8326,900——