Tecnoglass

TGLS
🏛️ usa →
67.84
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 46.10 46.38 45.22 45.71 0.3M
2023-12-28 46.24 46.83 45.95 46.30 0.3M
2023-12-27 45.83 46.50 45.53 46.25 0.2M
2023-12-26 45.06 45.86 45.06 45.48 0.2M
2023-12-22 44.24 45.37 44.03 45.11 0.2M
2023-12-21 43.89 44.21 43.32 43.84 0.4M
2023-12-20 45.04 45.33 43.15 43.19 0.5M
2023-12-19 45.00 45.23 44.12 45.05 0.3M
2023-12-18 44.00 44.89 43.61 44.46 0.7M
2023-12-15 43.77 43.77 42.91 43.61 0.5M
2023-12-14 40.50 43.89 40.49 43.73 0.9M
2023-12-13 39.50 40.40 38.60 40.37 0.4M
2023-12-12 39.69 39.69 38.87 39.40 0.3M
2023-12-11 39.45 39.85 38.93 39.72 0.3M
2023-12-08 38.05 39.59 38.05 39.55 0.3M
2023-12-07 38.32 38.65 37.88 38.46 0.3M
2023-12-06 37.81 38.18 37.58 38.13 0.4M
2023-12-05 37.27 37.37 36.68 37.21 0.2M
2023-12-04 36.82 37.57 36.14 37.46 0.3M
2023-12-01 34.86 37.75 34.84 37.03 0.6M
2023-11-30 34.46 34.88 33.90 34.85 0.2M
2023-11-29 34.49 34.82 34.06 34.43 0.2M
2023-11-28 34.94 35.09 34.07 34.08 0.2M
2023-11-27 35.00 35.60 34.72 35.06 0.3M
2023-11-24 34.45 35.63 34.29 35.31 0.1M
2023-11-22 34.30 34.62 33.70 34.45 0.3M
2023-11-21 33.27 34.59 33.19 34.12 0.5M
2023-11-20 35.48 36.17 34.07 34.30 0.5M
2023-11-17 34.87 35.78 34.87 35.69 0.2M
2023-11-16 34.50 35.21 34.16 34.43 0.2M
2023-11-15 37.40 37.89 34.89 35.32 0.6M
2023-11-14 34.55 36.43 34.55 36.38 0.5M
2023-11-13 32.75 33.35 32.69 33.33 0.2M
2023-11-10 32.40 33.05 32.34 33.01 0.5M
2023-11-09 31.74 32.77 31.58 32.29 0.5M
2023-11-08 31.73 31.90 30.88 31.38 0.3M
2023-11-07 29.79 32.15 29.55 31.78 0.6M
2023-11-06 28.82 31.35 28.21 30.13 2.0M
2023-11-03 34.22 34.67 33.98 34.26 0.5M
2023-11-02 32.99 33.73 32.55 33.60 0.3M
2023-11-01 32.50 32.70 31.59 32.18 0.4M
2023-10-31 32.94 33.71 32.60 32.68 0.4M
2023-10-30 32.92 33.06 32.38 32.94 0.2M
2023-10-27 32.72 32.89 32.19 32.35 0.4M
2023-10-26 32.20 33.13 31.57 32.55 0.3M
2023-10-25 32.03 32.73 31.68 32.41 0.4M
2023-10-24 31.54 32.54 31.14 32.40 0.6M
2023-10-23 32.18 32.33 30.84 31.05 0.5M
2023-10-20 32.19 33.09 32.03 32.55 0.3M
2023-10-19 32.54 33.00 31.85 32.43 0.4M
2023-10-18 33.18 33.18 32.07 32.60 0.5M
2023-10-17 33.44 34.48 33.44 33.74 0.4M
2023-10-16 33.02 33.83 32.67 33.76 0.2M
2023-10-13 33.81 34.01 32.40 32.75 0.3M
2023-10-12 35.69 35.69 32.91 33.53 0.4M
2023-10-11 34.88 35.79 34.88 35.75 0.4M
2023-10-10 34.58 35.40 34.44 34.75 0.4M
2023-10-09 33.55 34.31 33.53 34.31 0.3M
2023-10-06 33.00 34.19 33.00 33.90 0.4M
2023-10-05 32.64 33.34 31.97 33.33 0.2M
2023-10-04 32.31 32.89 31.79 32.69 0.3M
2023-10-03 32.47 32.95 32.15 32.24 0.3M
2023-10-02 32.86 33.35 32.60 32.95 0.3M
2023-09-29 33.27 33.35 32.73 32.96 0.3M
2023-09-28 32.47 33.23 32.29 32.70 0.2M
2023-09-27 32.32 32.75 32.00 32.51 0.3M
2023-09-26 32.52 32.84 32.10 32.18 0.3M
2023-09-25 33.14 33.67 32.61 32.86 0.3M
2023-09-22 33.92 34.70 33.21 33.42 0.2M
2023-09-21 33.55 34.02 32.84 33.81 0.4M
2023-09-20 35.05 35.56 33.98 34.05 0.3M
2023-09-19 34.10 34.86 33.86 34.81 0.5M
2023-09-18 34.75 35.92 34.75 34.78 0.2M
2023-09-15 35.00 35.26 34.50 35.11 0.5M
2023-09-14 36.01 36.53 35.03 35.13 0.4M
2023-09-13 35.79 35.79 34.26 35.66 0.5M
2023-09-12 36.00 36.35 35.56 35.76 0.3M
2023-09-11 36.52 37.00 36.00 36.01 0.4M
2023-09-08 36.34 36.73 36.04 36.36 0.3M
2023-09-07 36.00 36.66 35.23 36.65 0.5M
2023-09-06 37.68 38.43 36.05 36.32 0.4M
2023-09-05 39.40 39.40 36.04 37.75 0.7M
2023-09-01 39.07 40.00 39.07 39.69 0.5M
2023-08-31 38.38 39.60 37.99 38.97 0.8M
2023-08-30 37.24 38.27 37.24 37.65 0.5M
2023-08-29 35.32 37.24 35.17 37.03 0.8M
2023-08-28 34.50 35.91 34.46 35.33 0.5M
2023-08-25 34.20 34.51 33.13 33.86 0.4M
2023-08-24 34.69 35.22 34.04 34.06 0.4M
2023-08-23 33.67 35.12 33.31 34.88 0.5M
2023-08-22 34.28 34.67 33.16 33.40 0.4M
2023-08-21 34.41 34.77 33.56 33.87 0.5M
2023-08-18 32.46 34.81 32.37 34.37 0.7M
2023-08-17 34.57 34.70 32.71 32.85 0.7M
2023-08-16 35.82 35.88 34.54 34.60 0.5M
2023-08-15 35.57 36.03 35.08 35.27 0.4M
2023-08-14 35.59 35.85 34.43 35.76 0.8M
2023-08-11 36.40 36.89 35.80 36.16 0.7M
2023-08-10 38.30 38.30 35.71 36.70 1.2M
2023-08-09 40.51 40.51 38.07 38.19 1.2M
2023-08-08 44.01 44.11 39.00 39.82 1.6M
2023-08-07 46.57 47.22 45.45 45.95 0.5M
2023-08-04 46.54 47.33 45.35 46.40 0.5M
2023-08-03 46.61 46.74 45.67 46.00 0.3M
2023-08-02 47.13 47.39 46.30 46.93 0.3M
2023-08-01 46.89 48.25 46.59 47.73 0.2M
2023-07-31 46.15 47.82 46.01 47.08 0.3M
2023-07-28 45.25 46.31 45.03 46.22 0.3M
2023-07-27 47.29 47.29 44.46 44.86 0.7M
2023-07-26 47.47 47.81 46.37 47.07 0.3M
2023-07-25 47.50 48.50 47.30 47.73 0.2M
2023-07-24 47.65 48.86 46.60 47.52 0.3M
2023-07-21 48.00 48.68 47.65 47.65 0.4M
2023-07-20 49.00 49.07 46.83 47.43 0.6M
2023-07-19 53.40 53.51 48.82 49.11 0.9M
2023-07-18 53.78 54.40 53.38 53.44 0.2M
2023-07-17 53.00 54.14 51.70 53.88 0.3M
2023-07-14 53.61 53.66 52.76 53.29 0.2M
2023-07-13 53.31 54.00 52.66 53.59 0.3M
2023-07-12 52.44 53.68 52.01 52.85 0.5M
2023-07-11 52.45 53.14 51.52 51.84 0.3M
2023-07-10 50.94 52.93 50.61 52.41 0.5M
2023-07-07 49.50 51.11 49.44 50.87 0.4M
2023-07-06 49.76 49.76 47.26 49.21 0.8M
2023-07-05 52.17 52.23 50.05 50.25 0.5M
2023-07-03 51.78 52.59 51.56 52.17 0.2M
2023-06-30 52.00 53.35 51.43 51.66 0.7M
2023-06-29 51.50 52.49 51.20 51.74 0.4M
2023-06-28 51.12 51.98 50.81 51.01 0.5M
2023-06-27 48.70 51.18 48.55 50.81 1.0M
2023-06-26 48.20 49.33 48.20 48.57 0.4M
2023-06-23 47.76 49.06 47.14 48.28 0.3M
2023-06-22 48.83 49.16 47.90 48.39 0.5M
2023-06-21 48.98 49.72 48.31 49.09 0.4M
2023-06-20 47.61 49.57 47.50 49.09 0.6M
2023-06-16 49.02 49.25 47.11 47.56 0.5M
2023-06-15 46.25 48.48 45.94 48.47 0.8M
2023-06-14 44.85 45.30 43.66 44.53 0.4M
2023-06-13 44.40 45.02 44.25 44.64 0.3M
2023-06-12 43.69 44.57 42.76 44.22 0.4M
2023-06-09 43.39 43.57 42.82 43.19 0.3M
2023-06-08 42.99 43.50 42.77 43.14 0.2M
2023-06-07 42.06 43.88 42.06 43.02 0.4M
2023-06-06 40.76 42.06 40.21 41.88 0.4M
2023-06-05 40.51 41.10 39.91 40.87 0.3M
2023-06-02 39.80 41.16 39.50 40.75 0.5M
2023-06-01 37.84 39.73 37.60 39.01 0.4M
2023-05-31 38.95 39.51 37.44 38.20 0.6M
2023-05-30 40.10 40.38 38.60 39.62 0.5M
2023-05-26 40.44 40.90 40.02 40.14 0.5M
2023-05-25 41.34 41.73 39.80 40.45 0.4M
2023-05-24 42.60 42.65 39.15 40.99 0.9M
2023-05-23 45.73 45.82 42.38 43.02 0.7M
2023-05-22 44.16 46.06 43.63 45.82 0.8M
2023-05-19 43.92 45.93 43.51 43.97 1.1M
2023-05-18 43.65 45.22 42.80 43.60 1.0M
2023-05-17 43.49 45.08 42.75 43.65 1.9M
2023-05-16 48.00 48.50 46.65 46.76 0.3M
2023-05-15 46.80 49.06 46.73 48.36 0.6M
2023-05-12 46.70 47.80 46.02 46.57 0.4M
2023-05-11 46.19 46.54 46.06 46.46 0.4M
2023-05-10 47.05 47.05 45.78 46.50 0.3M
2023-05-09 46.60 47.63 45.55 46.12 0.4M
2023-05-08 46.81 47.41 45.31 46.51 0.5M
2023-05-05 43.86 46.35 43.73 45.87 0.6M
2023-05-04 48.15 48.50 40.71 42.12 0.9M
2023-05-03 44.53 45.00 43.93 44.18 0.3M
2023-05-02 44.83 45.03 43.12 44.15 0.3M
2023-05-01 44.19 45.24 44.16 44.92 0.3M
2023-04-28 42.00 44.46 41.92 43.85 0.3M
2023-04-27 41.70 42.53 41.10 42.11 0.4M
2023-04-26 44.59 44.81 41.58 41.96 0.5M
2023-04-25 45.19 45.66 43.76 44.67 0.4M
2023-04-24 46.69 47.63 44.95 45.63 0.6M
2023-04-21 46.44 46.79 45.63 46.30 0.3M
2023-04-20 44.59 46.49 44.59 46.39 0.4M
2023-04-19 44.46 44.72 43.65 44.58 0.2M
2023-04-18 43.72 44.96 43.61 44.50 0.3M
2023-04-17 42.99 43.58 42.61 43.43 0.3M
2023-04-14 43.40 44.00 42.30 42.84 0.2M
2023-04-13 42.35 43.64 41.80 43.43 0.5M
2023-04-12 42.23 42.70 41.77 42.07 0.3M
2023-04-11 41.00 42.64 41.00 41.75 0.6M
2023-04-10 39.85 41.26 39.75 40.71 0.4M
2023-04-06 40.10 40.44 39.35 40.00 0.5M
2023-04-05 40.80 41.21 39.37 40.22 0.3M
2023-04-04 43.32 43.60 40.40 41.04 0.5M
2023-04-03 43.26 45.62 42.71 43.27 0.8M
2023-03-31 41.91 42.52 41.43 41.96 0.4M
2023-03-30 41.20 42.60 40.73 41.71 0.5M
2023-03-29 39.30 40.85 38.70 40.21 0.4M
2023-03-28 38.78 40.49 38.52 38.84 0.4M
2023-03-27 38.57 38.82 36.96 38.66 0.5M
2023-03-24 37.62 38.05 36.01 38.04 0.3M
2023-03-23 37.87 38.73 37.35 37.82 0.3M
2023-03-22 38.45 38.94 37.35 37.57 0.2M
2023-03-21 39.21 39.74 38.34 38.40 0.2M
2023-03-20 37.40 38.44 37.40 38.44 0.3M
2023-03-17 38.56 39.13 36.75 36.96 0.3M
2023-03-16 37.40 39.69 37.33 39.45 0.3M
2023-03-15 38.70 39.56 37.08 37.73 0.4M
2023-03-14 40.22 40.66 39.03 39.48 0.4M
2023-03-13 38.75 40.00 37.96 39.67 0.3M
2023-03-10 42.85 42.85 38.39 39.46 0.5M
2023-03-09 42.26 43.84 41.82 41.99 0.2M
2023-03-08 41.76 43.10 40.59 42.26 0.4M
2023-03-07 42.12 42.40 41.18 41.69 0.4M
2023-03-06 42.59 42.90 40.12 41.68 0.4M
2023-03-03 41.09 42.75 40.32 42.56 0.6M
2023-03-02 37.01 41.50 37.01 39.93 1.3M
2023-03-01 37.00 37.89 36.32 36.35 0.3M
2023-02-28 36.01 37.90 36.01 36.71 0.6M
2023-02-27 34.95 36.04 34.95 35.78 0.2M
2023-02-24 34.30 34.99 34.00 34.73 0.1M
2023-02-23 34.55 35.19 34.55 34.75 0.2M
2023-02-22 34.59 35.10 34.32 34.43 0.2M
2023-02-21 34.77 35.28 34.17 34.36 0.3M
2023-02-17 35.88 35.88 35.26 35.33 0.1M
2023-02-16 35.56 36.42 35.21 35.88 0.2M
2023-02-15 35.25 36.04 34.75 35.93 0.1M
2023-02-14 34.67 35.77 34.46 35.47 0.2M
2023-02-13 33.73 35.26 33.73 34.78 0.1M
2023-02-10 34.71 34.71 33.32 33.73 0.2M
2023-02-09 34.90 35.56 34.54 34.87 0.1M
2023-02-08 35.11 35.35 34.58 34.81 0.2M
2023-02-07 35.16 35.47 34.50 35.25 0.3M
2023-02-06 35.43 36.10 35.23 35.32 0.2M
2023-02-03 34.51 35.85 34.51 35.17 0.1M
2023-02-02 35.60 36.48 34.64 35.29 0.3M
2023-02-01 34.25 35.73 34.23 35.41 0.2M
2023-01-31 33.73 34.68 33.21 34.24 0.2M
2023-01-30 33.80 35.25 33.31 33.45 0.3M
2023-01-27 33.80 35.50 33.46 33.76 0.5M
2023-01-26 32.27 33.43 31.90 33.30 0.2M
2023-01-25 32.65 32.65 31.29 32.06 0.2M
2023-01-24 32.20 33.22 32.09 32.81 0.1M
2023-01-23 33.00 33.76 32.11 32.38 0.2M
2023-01-20 31.67 32.90 31.55 32.87 0.3M
2023-01-19 32.30 32.74 30.41 31.46 0.3M
2023-01-18 33.38 34.64 32.05 32.61 0.3M
2023-01-17 32.23 34.52 32.23 32.83 0.5M
2023-01-13 31.52 32.65 31.26 32.22 0.2M
2023-01-12 31.87 32.90 31.50 31.99 0.3M
2023-01-11 30.65 31.82 30.27 31.38 0.2M
2023-01-10 30.76 31.20 30.61 30.65 0.1M
2023-01-09 31.56 31.86 30.27 30.79 0.3M
2023-01-06 30.27 31.71 30.06 31.22 0.2M
2023-01-05 31.25 31.99 29.89 29.97 0.1M
2023-01-04 31.30 32.69 30.83 31.26 0.3M
2023-01-03 31.40 32.88 31.06 31.17 0.3M