NYSE
USD
Tecnoglass Holdings Inc. (TGLS)
38.51
+0.07
(+0.18%)
At close: October 30 at 4:00:03 PM EDT
38.51
0.00
(0.00%)
After hours: October 30 at 4:01:09 PM EDT
Trade TGLS on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
38.31
39.16
37.87
38.51
38.51
309,400
Oct 29, 2026
37.71
38.88
37.71
38.44
38.44
221,800
Oct 28, 2026
38.74
38.85
37.53
37.60
37.60
190,900
Oct 27, 2026
38.12
38.73
37.61
38.58
38.58
232,100
Oct 26, 2026
38.29
38.41
37.78
38.01
38.01
195,300
Oct 23, 2026
38.23
38.62
37.72
38.30
38.30
207,900
Oct 22, 2026
37.58
38.87
37.55
38.72
38.72
233,600
Oct 21, 2026
38.73
38.92
37.20
37.69
37.69
223,700
Oct 20, 2026
37.96
39.09
37.65
38.20
38.20
255,900
Oct 19, 2026
38.00
38.13
37.29
37.68
37.68
180,000
Oct 16, 2026
37.49
38.12
37.24
37.98
37.98
288,700
Oct 15, 2026
37.18
38.10
37.06
37.35
37.35
373,600
Oct 14, 2026
37.95
38.38
36.70
36.77
36.77
408,800
Oct 13, 2026
38.34
38.64
37.98
38.48
38.48
299,600
Oct 12, 2026
37.40
38.08
37.15
37.93
37.93
301,300
Oct 9, 2026
38.03
38.19
37.12
37.57
37.57
302,000
Oct 8, 2026
37.02
38.47
37.02
37.84
37.84
509,800
Oct 7, 2026
36.07
38.45
35.89
37.52
37.52
1,095,500
Oct 6, 2026
35.38
37.57
35.34
36.68
36.68
377,900
Oct 5, 2026
34.69
35.68
34.61
34.91
34.91
381,000
Oct 2, 2026
35.88
35.95
34.51
34.74
34.74
214,100
Oct 1, 2026
35.50
35.74
34.25
35.05
35.05
295,700
Sep 30, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2026
34.92
35.91
34.58
35.52
35.52
331,000
Sep 29, 2026
34.78
34.88
34.10
34.75
34.60
316,800
Sep 28, 2026
35.05
35.19
34.05
34.63
34.48
446,900
Sep 25, 2026
34.82
35.73
34.31
35.44
35.29
256,700
Sep 24, 2026
35.29
35.29
34.19
34.79
34.64
321,400
Sep 23, 2026
36.47
36.53
35.17
35.24
35.09
209,900
Sep 22, 2026
37.18
37.83
36.84
36.98
36.82
222,900
Sep 21, 2026
36.02
36.70
35.31
36.46
36.30
259,400
Sep 18, 2026
36.12
36.59
35.58
35.77
35.62
424,600
Sep 17, 2026
37.90
37.90
36.25
36.26
36.10
246,500
Sep 16, 2026
36.22
37.74
36.00
36.89
36.73
344,200
Sep 15, 2026
36.78
36.81
35.95
36.16
36.00
282,600
Sep 14, 2026
38.06
38.69
36.71
36.75
36.59
248,300
Sep 11, 2026
39.03
39.12
37.54
38.32
38.15
430,700
Sep 10, 2026
39.17
39.59
37.89
38.31
38.14
455,900
Sep 9, 2026
40.21
40.42
39.16
39.69
39.52
338,400
Sep 8, 2026
41.02
41.02
39.58
40.42
40.25
343,800
Sep 4, 2026
39.14
41.22
38.86
40.84
40.66
239,500
Sep 3, 2026
39.00
39.79
38.50
39.26
39.09
256,300
Sep 2, 2026
37.78
38.87
37.35
38.52
38.35
293,100
Sep 1, 2026
39.22
39.33
37.61
37.72
37.56
364,500
Aug 31, 2026
39.72
40.71
39.37
39.70
39.53
270,500
Aug 28, 2026
40.65
40.91
39.74
40.01
39.84
228,800
Aug 27, 2026
40.56
40.98
39.90
40.30
40.13
213,700
Aug 26, 2026
40.51
41.00
40.20
40.82
40.64
156,100
Aug 25, 2026
41.23
41.23
40.22
40.41
40.24
196,000
Aug 24, 2026
41.38
41.61
40.62
40.62
40.44
163,600
Aug 21, 2026
40.83
41.35
40.49
41.03
40.85
174,000
Aug 20, 2026
40.22
40.78
39.90
40.58
40.40
268,800
Aug 19, 2026
40.09
41.21
40.05
40.88
40.70
205,500
Aug 18, 2026
40.77
41.02
39.57
39.72
39.55
221,100
Aug 17, 2026
41.64
42.17
40.26
40.72
40.54
190,800
Aug 14, 2026
41.91
42.20
41.41
41.84
41.66
145,800
Aug 13, 2026
42.51
42.51
41.51
42.12
41.94
228,200
Aug 12, 2026
42.89
42.89
41.96
42.03
41.85
202,400
Aug 11, 2026
41.75
43.01
41.53
42.77
42.59
208,200
Aug 10, 2026
43.67
44.72
41.43
41.43
41.25
327,200
Aug 7, 2026
44.77
45.20
43.53
44.14
43.95
387,800
Aug 6, 2026
46.69
47.88
44.10
44.47
44.28
487,900
Aug 5, 2026
46.40
48.59
46.31
47.75
47.54
333,600
Aug 4, 2026
46.82
47.61
45.88
46.26
46.06
458,900
Aug 3, 2026
44.24
46.86
43.88
46.76
46.56
197,700
Jul 31, 2026
43.73
44.01
43.20
43.44
43.25
156,000
Jul 30, 2026
45.30
45.44
42.84
43.59
43.40
209,900
Jul 29, 2026
46.58
47.28
44.40
44.88
44.69
240,900
Jul 28, 2026
45.91
48.08
45.71
47.22
47.02
416,800
Jul 27, 2026
46.08
46.08
44.49
45.38
45.18
278,900
Jul 24, 2026
43.87
45.67
43.81
45.30
45.10
291,300
Jul 23, 2026
44.56
45.17
43.22
43.74
43.55
364,900
Jul 22, 2026
45.40
46.06
44.87
45.22
45.02
167,600
Jul 21, 2026
46.02
46.72
45.08
45.15
44.96
139,700
Jul 20, 2026
46.41
46.56
45.64
46.11
45.91
132,300
Jul 17, 2026
46.20
47.19
45.35
46.48
46.28
224,000
Jul 16, 2026
45.05
47.60
45.05
46.83
46.63
244,200
Jul 15, 2026
44.50
46.04
44.49
45.67
45.47
216,300
Jul 14, 2026
43.29
44.37
43.01
44.23
44.04
146,100
Jul 13, 2026
43.89
44.08
42.22
42.84
42.66
146,000
Jul 10, 2026
43.62
44.38
43.47
43.90
43.71
165,500
Jul 9, 2026
44.29
44.57
43.01
43.14
42.95
413,800
Jul 8, 2026
42.71
44.05
42.13
43.94
43.75
197,900
Jul 7, 2026
44.60
44.89
42.84
43.25
43.06
206,700
Jul 6, 2026
45.40
46.08
44.50
44.55
44.36
196,600
Jul 2, 2026
46.74
47.59
45.30
45.62
45.42
215,500
Jul 1, 2026
46.73
48.78
46.73
46.97
46.77
242,900
Jun 30, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
46.35
47.11
45.15
46.81
46.61
338,000
Jun 29, 2026
44.35
46.76
43.63
46.21
45.86
397,200
Jun 26, 2026
45.26
45.84
44.49
44.75
44.41
822,700
Jun 25, 2026
45.58
46.49
43.78
44.07
43.74
303,000
Jun 24, 2026
46.05
47.12
45.14
45.31
44.97
316,200
Jun 23, 2026
46.13
46.56
45.33
45.38
45.04
282,200
Jun 22, 2026
45.89
46.96
45.45
46.17
45.82
265,700
Jun 18, 2026
45.56
47.64
45.56
45.97
45.62
413,200
Jun 17, 2026
44.77
46.08
44.32
45.13
44.79
449,200
Jun 16, 2026
44.26
45.25
44.26
44.85
44.51
153,100
Jun 15, 2026
44.69
45.68
43.67
43.88
43.55
209,700
Jun 12, 2026
43.74
44.77
43.63
43.79
43.46
193,600
Jun 11, 2026
42.38
43.80
41.20
43.74
43.41
170,700
Jun 10, 2026
43.22
43.91
41.86
42.13
41.81
238,100
Jun 9, 2026
42.89
44.39
42.72
43.59
43.26
187,600
Jun 8, 2026
42.37
42.89
42.16
42.34
42.02
154,100
Jun 5, 2026
42.53
43.01
41.80
42.35
42.03
192,500
Jun 4, 2026
43.13
43.28
41.96
42.74
42.42
264,400
Jun 3, 2026
43.70
43.89
41.90
42.35
42.03
306,500
Jun 2, 2026
43.63
44.19
43.10
43.75
43.42
245,800
Jun 1, 2026
42.87
44.40
42.36
43.57
43.24
310,500
May 29, 2026
44.30
44.95
43.07
43.09
42.76
300,300
May 28, 2026
42.81
44.25
42.18
44.21
43.88
225,800
May 27, 2026
42.55
43.65
42.36
43.09
42.76
180,200
May 26, 2026
41.40
42.07
40.54
42.03
41.71
394,300
May 22, 2026
41.29
41.54
40.26
41.16
40.85
272,900
May 21, 2026
40.49
41.49
39.41
41.20
40.89
317,000
May 20, 2026
39.06
41.02
38.47
40.88
40.57
396,900
May 19, 2026
39.45
39.65
38.30
38.98
38.69
296,800
May 18, 2026
39.20
39.78
38.63
39.47
39.17
412,200
May 15, 2026
40.53
40.79
38.50
38.61
38.32
332,300
May 14, 2026
38.75
41.53
38.67
41.03
40.72
506,700
May 13, 2026
37.73
39.06
37.52
38.54
38.25
333,500
May 12, 2026
38.57
38.97
37.89
38.02
37.73
434,600
May 11, 2026
39.77
40.50
38.61
38.69
38.40
346,200
May 8, 2026
42.21
42.58
39.37
39.79
39.49
461,300
May 7, 2026
46.89
47.03
41.25
42.44
42.12
570,700
May 6, 2026
43.39
44.58
43.11
44.05
43.72
342,500
May 5, 2026
41.32
42.72
40.70
42.53
42.21
423,800
May 4, 2026
42.35
42.53
40.79
41.03
40.72
665,900
May 1, 2026
43.51
43.63
42.33
42.57
42.25
235,200
Apr 30, 2026
42.40
43.14
41.84
43.08
42.75
238,600
Apr 29, 2026
43.34
43.36
42.21
42.47
42.15
198,500
Apr 28, 2026
44.47
44.99
43.08
43.51
43.18
213,900
Apr 27, 2026
45.09
45.56
43.96
44.41
44.07
331,000
Apr 24, 2026
44.37
45.12
44.01
45.10
44.76
274,400
Apr 23, 2026
44.72
44.75
43.59
44.11
43.78
267,000
Apr 22, 2026
45.58
45.58
44.19
44.45
44.11
220,200
Apr 21, 2026
45.00
46.27
44.67
45.03
44.69
319,000
Apr 20, 2026
43.88
45.99
43.88
45.81
45.46
283,600
Apr 17, 2026
44.93
45.51
43.97
44.12
43.79
305,500
Apr 16, 2026
44.29
44.69
43.15
44.10
43.77
413,700
Apr 15, 2026
45.61
45.61
43.64
43.97
43.64
202,000
Apr 14, 2026
45.74
46.19
45.29
45.71
45.36
175,400
Apr 13, 2026
43.16
45.82
42.40
45.74
45.39
327,400
Apr 10, 2026
41.70
44.72
40.81
43.59
43.26
531,200
Apr 9, 2026
43.63
46.08
43.06
45.61
45.27
410,900
Apr 8, 2026
44.19
44.79
43.39
43.90
43.57
384,700
Apr 7, 2026
43.39
43.39
42.22
42.50
42.18
248,300
Apr 6, 2026
43.47
43.70
42.84
43.70
43.37
267,400
Apr 2, 2026
44.25
45.52
43.73
43.78
43.45
524,400
Apr 1, 2026
44.58
45.58
44.58
44.99
44.65
308,100
Mar 31, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
43.41
45.21
43.20
44.55
44.21
444,000
Mar 30, 2026
42.75
44.41
42.48
43.14
42.67
628,200
Mar 27, 2026
41.86
43.46
41.53
42.48
42.01
468,800
Mar 26, 2026
41.24
43.47
40.98
42.23
41.77
648,700
Mar 25, 2026
41.54
41.92
40.35
41.87
41.41
300,700
Mar 24, 2026
39.85
41.51
39.53
40.88
40.43
461,500
Mar 23, 2026
42.03
42.03
40.20
40.42
39.98
716,500
Mar 20, 2026
42.61
42.64
40.47
40.52
40.07
2,373,200
Mar 19, 2026
42.97
43.49
41.83
42.74
42.27
484,800
Mar 18, 2026
44.24
44.91
43.47
43.55
43.07
639,700
Mar 17, 2026
44.89
45.70
44.19
44.96
44.47
686,600
Mar 16, 2026
45.31
45.66
42.80
43.86
43.38
756,000
Mar 13, 2026
45.12
45.89
44.52
45.71
45.21
560,600
Mar 12, 2026
44.31
45.75
44.11
44.77
44.28
584,300
Mar 11, 2026
43.11
44.91
42.17
44.76
44.27
458,100
Mar 10, 2026
42.34
44.31
41.51
42.62
42.15
651,600
Mar 9, 2026
40.74
42.52
40.09
42.45
41.98
1,103,800
Mar 6, 2026
43.54
43.60
41.48
41.60
41.14
701,900
Mar 5, 2026
45.10
45.37
42.73
44.11
43.62
889,600
Mar 4, 2026
46.10
46.50
45.33
45.68
45.18
507,200
Mar 3, 2026
43.74
46.06
43.09
46.01
45.50
610,200
Mar 2, 2026
44.50
45.85
43.80
45.13
44.63
417,700
Feb 27, 2026
45.55
46.51
43.21
45.56
45.06
897,600
Feb 26, 2026
48.27
51.80
43.63
46.01
45.50
972,400
Feb 25, 2026
50.00
50.00
47.84
49.10
48.56
426,200
Feb 24, 2026
49.57
50.45
49.35
49.96
49.41
269,200
Feb 23, 2026
51.00
51.50
49.39
49.42
48.88
357,900
Feb 20, 2026
51.65
52.24
51.07
51.26
50.70
380,600
Feb 19, 2026
52.60
52.71
51.21
51.63
51.06
256,500
Feb 18, 2026
53.37
54.33
52.20
52.62
52.04
180,700
Feb 17, 2026
52.93
53.75
51.64
53.43
52.84
215,500
Feb 13, 2026
52.29
53.62
51.81
52.96
52.38
155,500
Feb 12, 2026
53.46
53.60
51.81
52.11
51.54
235,500
Feb 11, 2026
52.73
53.04
51.84
52.51
51.93
282,100
Feb 10, 2026
52.55
54.85
51.94
53.22
52.63
270,900
Feb 9, 2026
51.96
52.12
51.36
51.97
51.40
151,900
Feb 6, 2026
51.19
52.57
50.79
52.08
51.51
194,400
Feb 5, 2026
50.12
51.36
49.56
50.40
49.85
289,800
Feb 4, 2026
49.10
51.22
48.84
50.46
49.90
300,900
Feb 3, 2026
48.04
49.59
47.28
48.70
48.16
357,200
Feb 2, 2026
48.91
49.33
48.34
48.40
47.87
203,400
Jan 30, 2026
48.80
49.69
47.78
48.91
48.37
433,500
Jan 29, 2026
48.88
49.47
47.84
48.78
48.24
359,300
Jan 28, 2026
49.88
50.53
48.86
48.92
48.38
384,400
Jan 27, 2026
50.49
50.86
48.79
49.77
49.22
338,500
Jan 26, 2026
50.59
51.98
49.75
51.34
50.78
262,400
Jan 23, 2026
52.41
52.41
50.48
50.64
50.08
268,800
Jan 22, 2026
52.64
53.25
51.92
52.52
51.94
279,100
Jan 21, 2026
52.20
53.76
51.70
52.45
51.87
322,500
Jan 20, 2026
52.55
52.87
51.80
51.89
51.32
227,000
Jan 16, 2026
53.76
53.95
52.74
53.71
53.12
255,000
Jan 15, 2026
52.85
53.94
52.35
53.82
53.23
293,200
Jan 14, 2026
52.31
52.85
51.73
52.35
51.77
235,400
Jan 13, 2026
53.22
53.46
51.37
52.21
51.64
380,500
Jan 12, 2026
53.26
53.95
53.00
53.22
52.63
279,000
Jan 9, 2026
51.79
54.20
51.34
53.73
53.14
406,300
Jan 8, 2026
47.52
52.30
47.52
51.23
50.67
402,400
Jan 7, 2026
50.87
50.94
46.64
47.94
47.41
483,900
Jan 6, 2026
51.42
51.64
49.44
50.77
50.21
487,500
Jan 5, 2026
51.67
53.69
51.67
51.99
51.42
238,800
Jan 2, 2026
50.58
52.40
50.39
52.04
51.47
291,000
Dec 31, 2025
51.41
51.50
50.25
50.32
49.77
237,100
Dec 30, 2025
51.34
52.02
51.34
51.55
50.98
164,300
Dec 29, 2025
51.43
51.92
51.15
51.60
51.03
194,900
Dec 26, 2025
51.55
52.11
51.03
51.37
50.80
209,800
Dec 24, 2025
51.50
51.90
51.23
51.87
51.30
115,500
Dec 23, 2025
50.64
51.74
50.41
51.25
50.69
299,800
Dec 22, 2025
50.60
51.81
50.16
50.94
50.38
247,800
Dec 19, 2025
51.31
51.81
50.10
50.51
49.95
856,200
Dec 18, 2025
51.52
52.67
51.52
51.75
51.18
233,100
Dec 17, 2025
52.01
52.44
50.70
50.79
50.23
406,200
Dec 16, 2025
53.04
53.51
52.00
52.16
51.59
423,600
Dec 15, 2025
53.21
53.54
52.70
53.27
52.68
669,500
Dec 12, 2025
53.54
54.08
52.77
53.21
52.62
312,600
Dec 11, 2025
53.54
54.73
52.39
53.49
52.90
572,700
Dec 10, 2025
51.34
53.48
51.11
53.41
52.82
363,800
Dec 9, 2025
51.12
51.72
50.99
51.65
51.08
337,800
Dec 8, 2025
51.67
51.99
51.03
51.12
50.56
436,600
Dec 5, 2025
51.01
51.71
50.45
51.33
50.77
367,300
Dec 4, 2025
50.66
51.60
50.63
51.34
50.78
339,300
Dec 3, 2025
49.92
51.12
49.92
50.89
50.33
290,300
Dec 2, 2025
50.33
51.01
48.53
50.02
49.47
545,800
Dec 1, 2025
49.13
50.61
49.03
50.25
49.70
570,200
Nov 28, 2025
49.70
50.09
49.31
49.78
49.23
287,900
Nov 26, 2025
47.84
49.68
47.84
49.08
48.54
615,400
Nov 25, 2025
46.98
48.59
46.70
48.35
47.82
539,200
Nov 24, 2025
46.75
47.68
46.41
46.54
46.03
561,000
Nov 21, 2025
46.09
48.31
46.09
47.29
46.77
547,900
Nov 20, 2025
46.89
47.54
45.65
45.91
45.41
467,200
Nov 19, 2025
45.90
46.60
45.56
46.28
45.77
381,700
Nov 18, 2025
44.98
45.96
44.26
45.57
45.07
532,400
Nov 17, 2025
44.87
46.20
44.75
45.14
44.64
536,600
Nov 14, 2025
44.63
45.18
44.51
44.94
44.45
522,700
Nov 13, 2025
46.45
47.16
44.63
44.91
44.42
670,400
Nov 12, 2025
46.64
47.60
46.02
46.55
46.04
764,300
Nov 11, 2025
47.28
47.55
46.11
46.29
45.78
824,400
Nov 10, 2025
50.38
50.43
46.88
46.89
46.37
565,100
Nov 7, 2025
51.15
51.70
49.38
49.73
49.18
756,300
Nov 6, 2025
54.66
55.13
52.01
52.44
51.86
570,000
Nov 5, 2025
57.07
57.53
55.69
56.00
55.38
617,200
Nov 4, 2025
58.00
58.09
56.16
57.37
56.74
295,500
Nov 3, 2025
59.30
59.69
58.44
58.66
58.01
206,700
Oct 31, 2025
58.52
59.94
58.21
59.63
58.97
230,900
