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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$45.71$58.97337,900——
2023-12-28$46.30$59.73275,700——
2023-12-27$46.25$59.55216,400——
2023-12-26$45.48$58.55197,100——
2023-12-22$45.11$58.08218,100——
2023-12-21$43.84$56.44371,600——
2023-12-20$43.19$55.61499,600——
2023-12-19$45.05$58.00277,500——
2023-12-18$44.46$57.24699,200——
2023-12-15$43.61$56.15528,200——
2023-12-14$43.73$56.30857,100——
2023-12-13$40.37$51.98400,300——
2023-12-12$39.40$50.73266,900——
2023-12-11$39.72$51.14252,000——
2023-12-08$39.55$50.92326,800——
2023-12-07$38.46$49.52281,400——
2023-12-06$38.13$49.09372,400——
2023-12-05$37.21$47.91237,100——
2023-12-04$37.46$48.23338,200——
2023-12-01$37.03$47.68570,500——
2023-11-30$34.85$44.87178,800——
2023-11-29$34.43$44.33163,000——
2023-11-28$34.08$43.88239,400——
2023-11-27$35.06$45.14250,700——
2023-11-24$35.31$45.46120,200——
2023-11-22$34.45$44.35307,800——
2023-11-21$34.12$43.93531,200——
2023-11-20$34.30$44.16513,000——
2023-11-17$35.69$45.95208,100——
2023-11-16$34.43$44.33235,100——
2023-11-15$35.32$45.47607,000——
2023-11-14$36.38$46.84477,000——
2023-11-13$33.33$42.91230,500——
2023-11-10$33.01$42.50450,200——
2023-11-09$32.29$41.57495,800——
2023-11-08$31.38$40.40320,300——
2023-11-07$31.78$40.92643,000——
2023-11-06$30.13$38.792,031,900——
2023-11-03$34.26$44.11503,500——
2023-11-02$33.60$43.26302,100——
2023-11-01$32.18$41.43424,100——
2023-10-31$32.68$42.07435,500——
2023-10-30$32.94$42.41235,600——
2023-10-27$32.35$41.65352,200——
2023-10-26$32.55$41.91300,800——
2023-10-25$32.41$41.73375,900——
2023-10-24$32.40$41.71598,500——
2023-10-23$31.05$39.98513,700——
2023-10-20$32.55$41.91328,500——
2023-10-19$32.43$41.75445,700——
2023-10-18$32.60$41.97494,400——
2023-10-17$33.74$43.44360,000——
2023-10-16$33.76$43.47206,000——
2023-10-13$32.75$42.16260,500——
2023-10-12$33.53$43.17414,900——
2023-10-11$35.75$46.03379,800——
2023-10-10$34.75$44.74360,100——
2023-10-09$34.31$44.17268,000——
2023-10-06$33.90$43.65365,800——
2023-10-05$33.33$42.91236,300——
2023-10-04$32.69$42.09295,100——
2023-10-03$32.24$41.51349,000——
2023-10-02$32.95$42.42322,600——
2023-09-29$32.96$42.44268,500——
2023-09-28$32.70$42.10198,900——
2023-09-27$32.51$41.74310,000——
2023-09-26$32.18$41.32257,400——
2023-09-25$32.86$42.19285,900——
2023-09-22$33.42$42.91203,800——
2023-09-21$33.81$43.41426,800——
2023-09-20$34.05$43.72264,300——
2023-09-19$34.81$44.69470,200——
2023-09-18$34.78$44.65226,600——
2023-09-15$35.11$45.08481,100——
2023-09-14$35.13$45.10382,100——
2023-09-13$35.66$45.78481,000——
2023-09-12$35.76$45.91306,400——
2023-09-11$36.01$46.23379,700——
2023-09-08$36.36$46.68257,500——
2023-09-07$36.65$47.06475,300——
2023-09-06$36.32$46.63437,300——
2023-09-05$37.75$48.47715,100——
2023-09-01$39.69$50.96501,500——
2023-08-31$38.97$50.03814,000——
2023-08-30$37.65$48.34532,000——
2023-08-29$37.03$47.54815,500——
2023-08-28$35.33$45.36517,200——
2023-08-25$33.86$43.47372,600——
2023-08-24$34.06$43.73353,900——
2023-08-23$34.88$44.78471,300——
2023-08-22$33.40$42.88405,100——
2023-08-21$33.87$43.49523,100——
2023-08-18$34.37$44.13730,700——
2023-08-17$32.85$42.18669,200——
2023-08-16$34.60$44.42521,900——
2023-08-15$35.27$45.28396,200——
2023-08-14$35.76$45.91807,900——
2023-08-11$36.16$46.43700,000——
2023-08-10$36.70$47.121,244,500——
2023-08-09$38.19$49.031,170,000——
2023-08-08$39.82$51.131,570,000——
2023-08-07$45.95$59.00485,700——
2023-08-04$46.40$59.57479,800——
2023-08-03$46.00$59.06303,700——
2023-08-02$46.93$60.25324,400——
2023-08-01$47.73$61.28242,500——
2023-07-31$47.08$60.45325,100——
2023-07-28$46.22$59.34330,100——
2023-07-27$44.86$57.60689,000——
2023-07-26$47.07$60.43297,300——
2023-07-25$47.73$61.28190,500——
2023-07-24$47.52$61.01346,400——
2023-07-21$47.65$61.18357,600——
2023-07-20$47.43$60.90568,400——
2023-07-19$49.11$63.05858,100——
2023-07-18$53.44$68.61228,500——
2023-07-17$53.88$69.18283,300——
2023-07-14$53.29$68.42209,700——
2023-07-13$53.59$68.80279,500——
2023-07-12$52.85$67.85455,700——
2023-07-11$51.84$66.56330,200——
2023-07-10$52.41$67.29499,900——
2023-07-07$50.87$65.31350,300——
2023-07-06$49.21$63.18712,500——
2023-07-05$50.25$64.52467,600——
2023-07-03$52.17$66.98168,400——
2023-06-30$51.66$66.33695,400——
2023-06-29$51.74$66.43371,400——
2023-06-28$51.01$65.38495,000——
2023-06-27$50.81$65.121,025,000——
2023-06-26$48.57$62.25411,700——
2023-06-23$48.28$61.88309,200——
2023-06-22$48.39$62.02499,000——
2023-06-21$49.09$62.92420,300——
2023-06-20$49.09$62.92556,700——
2023-06-16$47.56$60.95501,600——
2023-06-15$48.47$62.12795,000——
2023-06-14$44.53$57.07362,400——
2023-06-13$44.64$57.21339,000——
2023-06-12$44.22$56.67425,700——
2023-06-09$43.19$55.35311,000——
2023-06-08$43.14$55.29200,800——
2023-06-07$43.02$55.14363,600——
2023-06-06$41.88$53.68406,400——
2023-06-05$40.87$52.38231,700——
2023-06-02$40.75$52.23485,200——
2023-06-01$39.01$50.00381,900——
2023-05-31$38.20$48.96575,400——
2023-05-30$39.62$50.78527,200——
2023-05-26$40.14$51.45528,400——
2023-05-25$40.45$51.84407,400——
2023-05-24$40.99$52.53934,000——
2023-05-23$43.02$55.14678,000——
2023-05-22$45.82$58.72790,900——
2023-05-19$43.97$56.351,078,300——
2023-05-18$43.60$55.881,006,900——
2023-05-17$43.65$55.941,920,400——
2023-05-16$46.76$59.93325,800——
2023-05-15$48.36$61.98577,300——
2023-05-12$46.57$59.69417,400——
2023-05-11$46.46$59.55431,100——
2023-05-10$46.50$59.60292,200——
2023-05-09$46.12$59.11426,400——
2023-05-08$46.51$59.61461,000——
2023-05-05$45.87$58.79636,600——
2023-05-04$42.12$53.98856,400——
2023-05-03$44.18$56.62304,800——
2023-05-02$44.15$56.58337,500——
2023-05-01$44.92$57.57327,300——
2023-04-28$43.85$56.20305,700——
2023-04-27$42.11$53.97388,200——
2023-04-26$41.96$53.78463,300——
2023-04-25$44.67$57.25385,900——
2023-04-24$45.63$58.48568,700——
2023-04-21$46.30$59.34282,100——
2023-04-20$46.39$59.46445,500——
2023-04-19$44.58$57.14231,100——
2023-04-18$44.50$57.03269,300——
2023-04-17$43.43$55.66325,700——
2023-04-14$42.84$54.91244,300——
2023-04-13$43.43$55.66517,300——
2023-04-12$42.07$53.92322,600——
2023-04-11$41.75$53.51553,700——
2023-04-10$40.71$52.18364,200——
2023-04-06$40.00$51.27461,200——
2023-04-05$40.22$51.55304,100——
2023-04-04$41.04$52.60544,200——
2023-04-03$43.27$55.46758,300——
2023-03-31$41.96$53.78427,700——
2023-03-30$41.71$53.46495,200——
2023-03-29$40.21$51.42446,200——
2023-03-28$38.84$49.67406,700——
2023-03-27$38.66$49.44478,600——
2023-03-24$38.04$48.64327,800——
2023-03-23$37.82$48.36288,800——
2023-03-22$37.57$48.04243,700——
2023-03-21$38.40$49.10183,700——
2023-03-20$38.44$49.16254,200——
2023-03-17$36.96$47.26340,300——
2023-03-16$39.45$50.45333,900——
2023-03-15$37.73$48.25431,000——
2023-03-14$39.48$50.49411,800——
2023-03-13$39.67$50.73335,100——
2023-03-10$39.46$50.46516,000——
2023-03-09$41.99$53.70230,900——
2023-03-08$42.26$54.04369,900——
2023-03-07$41.69$53.31376,900——
2023-03-06$41.68$53.30389,600——
2023-03-03$42.56$54.42643,900——
2023-03-02$39.93$51.061,294,200——
2023-03-01$36.35$46.48310,100——
2023-02-28$36.71$46.94550,800——
2023-02-27$35.78$45.75233,800——
2023-02-24$34.73$44.41134,800——
2023-02-23$34.75$44.44184,900——
2023-02-22$34.43$44.03158,900——
2023-02-21$34.36$43.94335,700——
2023-02-17$35.33$45.1884,800——
2023-02-16$35.88$45.88182,500——
2023-02-15$35.93$45.95128,700——
2023-02-14$35.47$45.36184,800——
2023-02-13$34.78$44.48148,200——
2023-02-10$33.73$43.13205,900——
2023-02-09$34.87$44.59107,300——
2023-02-08$34.81$44.51219,000——
2023-02-07$35.25$45.08257,400——
2023-02-06$35.32$45.17162,600——
2023-02-03$35.17$44.97124,300——
2023-02-02$35.29$45.13308,100——
2023-02-01$35.41$45.28210,000——
2023-01-31$34.24$43.79198,900——
2023-01-30$33.45$42.77286,300——
2023-01-27$33.76$43.17526,600——
2023-01-26$33.30$42.58155,800——
2023-01-25$32.06$41.00165,100——
2023-01-24$32.81$41.9692,300——
2023-01-23$32.38$41.41193,600——
2023-01-20$32.87$42.03255,500——
2023-01-19$31.46$40.23257,000——
2023-01-18$32.61$41.70296,500——
2023-01-17$32.83$41.98523,800——
2023-01-13$32.22$41.20208,400——
2023-01-12$31.99$40.91288,100——
2023-01-11$31.38$40.13227,900——
2023-01-10$30.65$39.19141,900——
2023-01-09$30.79$39.37322,300——
2023-01-06$31.22$39.92171,700——
2023-01-05$29.97$38.32146,100——
2023-01-04$31.26$39.97324,400——
2023-01-03$31.17$39.86344,500——