Tecnoglass Inc (TGLS) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	37.49	38.12	37.24	37.98	+1.69%	288,700
2026-10-15	37.18	38.10	37.06	37.35	+1.58%	373,600
2026-10-14	37.95	38.38	36.70	36.77	-4.44%	408,800
2026-10-13	38.34	38.64	37.98	38.48	+1.45%	299,600
2026-10-12	37.40	38.08	37.15	37.93	+0.96%	301,300
2026-10-09	38.03	38.19	37.12	37.57	-0.71%	302,000
2026-10-08	37.02	38.47	37.02	37.84	+0.85%	509,800
2026-10-07	36.07	38.45	35.89	37.52	+2.29%	1,095,500
2026-10-06	35.38	37.57	35.34	36.68	+5.07%	377,900
2026-10-05	34.69	35.68	34.61	34.91	+0.49%	381,000
2026-10-02	35.88	35.95	34.51	34.74	-0.88%	214,100
2026-10-01	35.50	35.74	34.25	35.05	-1.32%	295,700
2026-09-30	34.92	35.91	34.58	35.52	+2.22%	331,000
2026-09-29	34.78	34.88	34.10	34.75	+0.35%	316,800
2026-09-28	35.05	35.19	34.05	34.63	-2.29%	446,900
2026-09-25	34.82	35.73	34.31	35.44	+1.87%	256,700
2026-09-24	35.29	35.29	34.19	34.79	-1.28%	321,400
2026-09-23	36.47	36.53	35.17	35.24	-4.71%	209,900
2026-09-22	37.18	37.83	36.84	36.98	+1.43%	222,900
2026-09-21	36.02	36.70	35.31	36.46	+1.93%	259,400
2026-09-18	36.12	36.59	35.58	35.77	-1.35%	424,600
2026-09-17	37.90	37.90	36.25	36.26	-1.71%	246,500
2026-09-16	36.22	37.74	36.00	36.89	+2.02%	344,200
2026-09-15	36.78	36.81	35.95	36.16	-1.61%	282,600
2026-09-14	38.06	38.69	36.71	36.75	-4.10%	248,300
2026-09-11	39.03	39.12	37.54	38.32	+0.03%	430,700
2026-09-10	39.17	39.59	37.89	38.31	-3.48%	455,900
2026-09-09	40.21	40.42	39.16	39.69	-1.81%	338,400
2026-09-08	41.02	41.02	39.58	40.42	-1.03%	343,800
2026-09-04	39.14	41.22	38.86	40.84	+4.02%	239,500
2026-09-03	39.00	39.79	38.50	39.26	+1.92%	256,300
2026-09-02	37.78	38.87	37.35	38.52	+2.12%	293,100
2026-09-01	39.22	39.33	37.61	37.72	-4.99%	364,500
2026-08-31	39.72	40.71	39.37	39.70	-0.77%	270,500
2026-08-28	40.65	40.91	39.74	40.01	-0.72%	228,800
2026-08-27	40.56	40.98	39.90	40.30	-1.27%	213,700
2026-08-26	40.51	41.00	40.20	40.82	+1.01%	156,100
2026-08-25	41.23	41.23	40.22	40.41	-0.52%	196,000
2026-08-24	41.38	41.61	40.62	40.62	-1.00%	163,600
2026-08-21	40.83	41.35	40.49	41.03	+1.11%	174,000
2026-08-20	40.22	40.78	39.90	40.58	-0.73%	268,800
2026-08-19	40.09	41.21	40.05	40.88	+2.92%	205,500
2026-08-18	40.77	41.02	39.57	39.72	-2.46%	221,100
2026-08-17	41.64	42.17	40.26	40.72	-2.68%	190,800
2026-08-14	41.91	42.20	41.41	41.84	-0.66%	145,800
2026-08-13	42.51	42.51	41.51	42.12	+0.21%	228,200
2026-08-12	42.89	42.89	41.96	42.03	-1.73%	202,400
2026-08-11	41.75	43.01	41.53	42.77	+3.23%	208,200
2026-08-10	43.67	44.72	41.43	41.43	-6.14%	327,200
2026-08-07	44.77	45.20	43.53	44.14	-0.74%	387,800
2026-08-06	46.69	47.88	44.10	44.47	-6.87%	487,900
2026-08-05	46.40	48.59	46.31	47.75	+3.22%	333,600
2026-08-04	46.82	47.61	45.88	46.26	-1.07%	458,900
2026-08-03	44.24	46.86	43.88	46.76	+7.64%	197,700
2026-07-31	43.73	44.01	43.20	43.44	-0.34%	156,000
2026-07-30	45.30	45.44	42.84	43.59	-2.87%	209,900
2026-07-29	46.58	47.28	44.40	44.88	-4.96%	240,900
2026-07-28	45.91	48.08	45.71	47.22	+4.05%	416,800
2026-07-27	46.08	46.08	44.49	45.38	+0.18%	278,900
2026-07-24	43.87	45.67	43.81	45.30	+3.57%	291,300
2026-07-23	44.56	45.17	43.22	43.74	-3.27%	364,900
2026-07-22	45.40	46.06	44.87	45.22	+0.16%	167,600
2026-07-21	46.02	46.72	45.08	45.15	-2.08%	139,700
2026-07-20	46.41	46.56	45.64	46.11	-0.80%	132,300
2026-07-17	46.20	47.19	45.35	46.48	-0.75%	224,000
2026-07-16	45.05	47.60	45.05	46.83	+2.54%	244,200
2026-07-15	44.50	46.04	44.49	45.67	+3.26%	216,300
2026-07-14	43.29	44.37	43.01	44.23	+3.24%	146,100
2026-07-13	43.89	44.08	42.22	42.84	-2.41%	146,000
2026-07-10	43.62	44.38	43.47	43.90	+1.76%	165,500
2026-07-09	44.29	44.57	43.01	43.14	-1.82%	413,800
2026-07-08	42.71	44.05	42.13	43.94	+1.60%	197,900
2026-07-07	44.60	44.89	42.84	43.25	-2.92%	206,700
2026-07-06	45.40	46.08	44.50	44.55	-2.35%	196,600
2026-07-02	46.74	47.59	45.30	45.62	-2.87%	215,500
2026-07-01	46.73	48.78	46.73	46.97	+0.34%	242,900
2026-06-30	46.35	47.11	45.15	46.81	+1.30%	338,000
2026-06-29	44.35	46.76	43.63	46.21	+3.26%	397,200
2026-06-26	45.26	45.84	44.49	44.75	+1.54%	822,700
2026-06-25	45.58	46.49	43.78	44.07	-2.74%	303,000
2026-06-24	46.05	47.12	45.14	45.31	-0.15%	316,200
2026-06-23	46.13	46.56	45.33	45.38	-1.71%	282,200
2026-06-22	45.89	46.96	45.45	46.17	+0.44%	265,700
2026-06-18	45.56	47.64	45.56	45.97	+1.86%	413,200
2026-06-17	44.77	46.08	44.32	45.13	+0.62%	449,200
2026-06-16	44.26	45.25	44.26	44.85	+2.21%	153,100
2026-06-15	44.69	45.68	43.67	43.88	+0.21%	209,700
2026-06-12	43.74	44.77	43.63	43.79	+0.11%	193,600
2026-06-11	42.38	43.80	41.20	43.74	+3.82%	170,700
2026-06-10	43.22	43.91	41.86	42.13	-3.35%	238,100
2026-06-09	42.89	44.39	42.72	43.59	+2.95%	187,600
2026-06-08	42.37	42.89	42.16	42.34	-0.02%	154,100
2026-06-05	42.53	43.01	41.80	42.35	-0.91%	192,500
2026-06-04	43.13	43.28	41.96	42.74	+0.92%	264,400
2026-06-03	43.70	43.89	41.90	42.35	-3.20%	306,500
2026-06-02	43.63	44.19	43.10	43.75	+0.41%	245,800
2026-06-01	42.87	44.40	42.36	43.57	+1.11%	310,500
2026-05-29	44.30	44.95	43.07	43.09	-2.53%	300,300
2026-05-28	42.81	44.25	42.18	44.21	+2.60%	225,800
2026-05-27	42.55	43.65	42.36	43.09	+2.52%	180,200
2026-05-26	41.40	42.07	40.54	42.03	+2.11%	394,300
2026-05-22	41.29	41.54	40.26	41.16	-0.10%	272,900
2026-05-21	40.49	41.49	39.41	41.20	+0.78%	317,000
2026-05-20	39.06	41.02	38.47	40.88	+4.87%	396,900
2026-05-19	39.45	39.65	38.30	38.98	-1.24%	296,800
2026-05-18	39.20	39.78	38.63	39.47	+2.23%	412,200
2026-05-15	40.53	40.79	38.50	38.61	-5.90%	332,300
2026-05-14	38.75	41.53	38.67	41.03	+6.46%	506,700
2026-05-13	37.73	39.06	37.52	38.54	+1.37%	333,500
2026-05-12	38.57	38.97	37.89	38.02	-1.73%	434,600
2026-05-11	39.77	40.50	38.61	38.69	-2.76%	346,200
2026-05-08	42.21	42.58	39.37	39.79	-6.24%	461,300
2026-05-07	46.89	47.03	41.25	42.44	-3.65%	570,700
2026-05-06	43.39	44.58	43.11	44.05	+3.57%	342,500
2026-05-05	41.32	42.72	40.70	42.53	+3.66%	423,800
2026-05-04	42.35	42.53	40.79	41.03	-3.62%	665,900
2026-05-01	43.51	43.63	42.33	42.57	-1.18%	235,200
2026-04-30	42.40	43.14	41.84	43.08	+1.44%	238,600
2026-04-29	43.34	43.36	42.21	42.47	-2.39%	198,500
2026-04-28	44.47	44.99	43.08	43.51	-2.03%	213,900
2026-04-27	45.09	45.56	43.96	44.41	-1.53%	331,000
2026-04-24	44.37	45.12	44.01	45.10	+2.24%	274,400
2026-04-23	44.72	44.75	43.59	44.11	-0.76%	267,000
2026-04-22	45.58	45.58	44.19	44.45	-1.29%	220,200
2026-04-21	45.00	46.27	44.67	45.03	-1.70%	319,000
2026-04-20	43.88	45.99	43.88	45.81	+3.83%	283,600
2026-04-17	44.93	45.51	43.97	44.12	+0.05%	305,500
2026-04-16	44.29	44.69	43.15	44.10	+0.30%	413,700
2026-04-15	45.61	45.61	43.64	43.97	-3.81%	202,000
2026-04-14	45.74	46.19	45.29	45.71	-0.07%	175,400
2026-04-13	43.16	45.82	42.40	45.74	+4.93%	327,400
2026-04-10	41.70	44.72	40.81	43.59	-4.43%	531,200
2026-04-09	43.63	46.08	43.06	45.61	+3.90%	410,900
2026-04-08	44.19	44.79	43.39	43.90	+3.29%	384,700
2026-04-07	43.39	43.39	42.22	42.50	-2.75%	248,300
2026-04-06	43.47	43.70	42.84	43.70	-0.18%	267,400
2026-04-02	44.25	45.52	43.73	43.78	-2.69%	524,400
2026-04-01	44.58	45.58	44.58	44.99	+0.99%	308,100
2026-03-31	43.41	45.21	43.20	44.55	+3.27%	444,000
2026-03-30	42.75	44.41	42.48	43.14	+1.55%	628,200
2026-03-27	41.86	43.46	41.53	42.48	+0.59%	468,800
2026-03-26	41.24	43.47	40.98	42.23	+0.86%	648,700
2026-03-25	41.54	41.92	40.35	41.87	+2.42%	300,700
2026-03-24	39.85	41.51	39.53	40.88	+1.14%	461,500
2026-03-23	42.03	42.03	40.20	40.42	-0.25%	716,500
2026-03-20	42.61	42.64	40.47	40.52	-5.19%	2,373,200
2026-03-19	42.97	43.49	41.83	42.74	-1.86%	484,800
2026-03-18	44.24	44.91	43.47	43.55	-3.14%	639,700
2026-03-17	44.89	45.70	44.19	44.96	+2.51%	686,600
2026-03-16	45.31	45.66	42.80	43.86	-4.05%	756,000
2026-03-13	45.12	45.89	44.52	45.71	+2.10%	560,600
2026-03-12	44.31	45.75	44.11	44.77	+0.02%	584,300
2026-03-11	43.11	44.91	42.17	44.76	+5.02%	458,100
2026-03-10	42.34	44.31	41.51	42.62	+0.40%	651,600
2026-03-09	40.74	42.52	40.09	42.45	+2.04%	1,103,800
2026-03-06	43.54	43.60	41.48	41.60	-5.69%	701,900
2026-03-05	45.10	45.37	42.73	44.11	-3.44%	889,600
2026-03-04	46.10	46.50	45.33	45.68	-0.72%	507,200
2026-03-03	43.74	46.06	43.09	46.01	+1.95%	610,200
2026-03-02	44.50	45.85	43.80	45.13	-0.94%	417,700
2026-02-27	45.55	46.51	43.21	45.56	-0.98%	897,600
2026-02-26	48.27	51.80	43.63	46.01	-6.29%	972,400
2026-02-25	50.00	50.00	47.84	49.10	-1.72%	426,200
2026-02-24	49.57	50.45	49.35	49.96	+1.09%	269,200
2026-02-23	51.00	51.50	49.39	49.42	-3.59%	357,900
2026-02-20	51.65	52.24	51.07	51.26	-0.72%	380,600
2026-02-19	52.60	52.71	51.21	51.63	-1.88%	256,500
2026-02-18	53.37	54.33	52.20	52.62	-1.52%	180,700
2026-02-17	52.93	53.75	51.64	53.43	+0.89%	215,500
2026-02-13	52.29	53.62	51.81	52.96	+1.63%	155,500
2026-02-12	53.46	53.60	51.81	52.11	-0.76%	235,500
2026-02-11	52.73	53.04	51.84	52.51	-1.33%	282,100
2026-02-10	52.55	54.85	51.94	53.22	+2.41%	270,900
2026-02-09	51.96	52.12	51.36	51.97	-0.21%	151,900
2026-02-06	51.19	52.57	50.79	52.08	+3.33%	194,400
2026-02-05	50.12	51.36	49.56	50.40	-0.12%	289,800
2026-02-04	49.10	51.22	48.84	50.46	+3.61%	300,900
2026-02-03	48.04	49.59	47.28	48.70	+0.62%	357,200
2026-02-02	48.91	49.33	48.34	48.40	-1.04%	203,400
2026-01-30	48.80	49.69	47.78	48.91	+0.27%	433,500
2026-01-29	48.88	49.47	47.84	48.78	-0.29%	359,300
2026-01-28	49.88	50.53	48.86	48.92	-1.71%	384,400
2026-01-27	50.49	50.86	48.79	49.77	-3.06%	338,500
2026-01-26	50.59	51.98	49.75	51.34	+1.38%	262,400
2026-01-23	52.41	52.41	50.48	50.64	-3.58%	268,800
2026-01-22	52.64	53.25	51.92	52.52	+0.13%	279,100
2026-01-21	52.20	53.76	51.70	52.45	+1.08%	322,500
2026-01-20	52.55	52.87	51.80	51.89	-3.39%	227,000
2026-01-16	53.76	53.95	52.74	53.71	-0.20%	255,000
2026-01-15	52.85	53.94	52.35	53.82	+2.81%	293,200
2026-01-14	52.31	52.85	51.73	52.35	+0.27%	235,400
2026-01-13	53.22	53.46	51.37	52.21	-1.90%	380,500
2026-01-12	53.26	53.95	53.00	53.22	-0.95%	279,000
2026-01-09	51.79	54.20	51.34	53.73	+4.88%	406,300
2026-01-08	47.52	52.30	47.52	51.23	+6.86%	402,400
2026-01-07	50.87	50.94	46.64	47.94	-5.57%	483,900
2026-01-06	51.42	51.64	49.44	50.77	-2.35%	487,500
2026-01-05	51.67	53.69	51.67	51.99	-0.10%	238,800
2026-01-02	50.58	52.40	50.39	52.04	+3.42%	291,000
2025-12-31	51.41	51.50	50.25	50.32	-2.39%	237,100
2025-12-30	51.34	52.02	51.34	51.55	-0.10%	164,300
2025-12-29	51.43	51.92	51.15	51.60	+0.45%	194,900
2025-12-26	51.55	52.11	51.03	51.37	-0.96%	209,800
2025-12-24	51.50	51.90	51.23	51.87	+1.21%	115,500
2025-12-23	50.64	51.74	50.41	51.25	+0.61%	299,800
2025-12-22	50.60	51.81	50.16	50.94	+0.85%	247,800
2025-12-19	51.31	51.81	50.10	50.51	-2.40%	856,200
2025-12-18	51.52	52.67	51.52	51.75	+1.89%	233,100
2025-12-17	52.01	52.44	50.70	50.79	-2.63%	406,200
2025-12-16	53.04	53.51	52.00	52.16	-2.08%	423,600
2025-12-15	53.21	53.54	52.70	53.27	+0.11%	669,500
2025-12-12	53.54	54.08	52.77	53.21	-0.52%	312,600
2025-12-11	53.54	54.73	52.39	53.49	+0.15%	572,700
2025-12-10	51.34	53.48	51.11	53.41	+3.41%	363,800
2025-12-09	51.12	51.72	50.99	51.65	+1.04%	337,800
2025-12-08	51.67	51.99	51.03	51.12	-0.41%	436,600
2025-12-05	51.01	51.71	50.45	51.33	-0.02%	367,300
2025-12-04	50.66	51.60	50.63	51.34	+0.88%	339,300
2025-12-03	49.92	51.12	49.92	50.89	+1.74%	290,300
2025-12-02	50.33	51.01	48.53	50.02	-0.46%	545,800
2025-12-01	49.13	50.61	49.03	50.25	+0.94%	570,200
2025-11-28	49.70	50.09	49.31	49.78	+1.43%	287,900
2025-11-26	47.84	49.68	47.84	49.08	+1.51%	615,400
2025-11-25	46.98	48.59	46.70	48.35	+3.89%	539,200
2025-11-24	46.75	47.68	46.41	46.54	-1.59%	561,000
2025-11-21	46.09	48.31	46.09	47.29	+3.01%	547,900
2025-11-20	46.89	47.54	45.65	45.91	-0.80%	467,200
2025-11-19	45.90	46.60	45.56	46.28	+1.56%	381,700
2025-11-18	44.98	45.96	44.26	45.57	+0.95%	532,400
2025-11-17	44.87	46.20	44.75	45.14	+0.45%	536,600
2025-11-14	44.63	45.18	44.51	44.94	+0.07%	522,700
2025-11-13	46.45	47.16	44.63	44.91	-3.52%	670,400
2025-11-12	46.64	47.60	46.02	46.55	+0.56%	764,300
2025-11-11	47.28	47.55	46.11	46.29	-1.28%	824,400
2025-11-10	50.38	50.43	46.88	46.89	-5.71%	565,100
2025-11-07	51.15	51.70	49.38	49.73	-5.17%	756,300
2025-11-06	54.66	55.13	52.01	52.44	-6.36%	570,000
2025-11-05	57.07	57.53	55.69	56.00	-2.39%	617,200
2025-11-04	58.00	58.09	56.16	57.37	-2.20%	295,500
2025-11-03	59.30	59.69	58.44	58.66	-1.63%	206,700
2025-10-31	58.52	59.94	58.21	59.63	+1.46%	230,900
2025-10-30	58.82	60.20	58.54	58.77	-1.04%	177,800
2025-10-29	59.83	60.47	58.79	59.39	-1.41%	221,400
2025-10-28	59.83	61.34	59.48	60.24	+0.55%	265,300
2025-10-27	60.26	60.90	59.50	59.91	-0.15%	272,900
2025-10-24	60.37	60.79	59.50	60.00	+0.44%	208,200
2025-10-23	60.00	60.32	58.86	59.74	+0.08%	194,500
2025-10-22	60.59	61.35	59.66	59.69	-1.76%	535,000
2025-10-21	59.27	61.59	58.60	60.76	+2.57%	701,700
2025-10-20	63.00	63.46	57.93	59.24	-5.37%	774,100

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Mai (+10.25%). Pire mois : Nov (-15.14%). Sur 2 ans de données quotidiennes (2025–2026).

Janv-4.84%
Févr-3.96%
Mars-0.47%
Avr-2.58%
Mai+10.25%
Juin-0.64%
Juil-2.40%
Août-9.48%
Sept-5.65%
Oct-9.79%
Nov-15.14%
Déc+0.14%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de Tecnoglass Inc (TGLS) ?

37.98 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de TGLS ?

Plus haut à 63.46 et plus bas à 34.05 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de Tecnoglass Inc ?

Historiquement, le mois le plus fort de TGLS a été Mai (moyenne +10.25%) et le plus faible Nov (moyenne -15.14%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.