Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
TGLS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 07 2025 | 65.94 | -0.51 | -0.77% | 66.37 | 67.08 | 63.80 | 602,969 |
| Mar 06 2025 | 66.45 | -2.40 | -3.49% | 67.70 | 67.845 | 65.73 | 538,086 |
| Mar 05 2025 | 68.85 | -0.32 | -0.46% | 69.76 | 70.80 | 68.75 | 316,399 |
| Mar 04 2025 | 69.17 | -2.13 | -2.99% | 69.52 | 70.00 | 68.52 | 645,882 |
| Mar 03 2025 | 71.30 | -2.36 | -3.20% | 75.73 | 75.73 | 70.74 | 357,947 |
| Feb 28 2025 | 73.66 | -2.63 | -3.45% | 76.21 | 76.69 | 72.615 | 390,098 |
| Feb 27 2025 | 76.29 | 6.31 | 9.02% | 72.91 | 78.40 | 72.91 | 632,837 |
| Feb 26 2025 | 69.98 | 1.25 | 1.82% | 70.83 | 72.81 | 69.10 | 508,625 |
| Feb 25 2025 | 68.73 | 0.03 | 0.04% | 69.33 | 69.37 | 67.41 | 362,991 |
| Feb 24 2025 | 68.70 | -0.54 | -0.78% | 69.02 | 69.78 | 66.41 | 513,934 |
| Feb 21 2025 | 69.24 | -1.75 | -2.47% | 70.99 | 72.49 | 69.125 | 339,772 |
| Feb 20 2025 | 70.99 | -1.50 | -2.07% | 72.71 | 72.71 | 70.42 | 399,516 |
| Feb 19 2025 | 72.49 | -2.61 | -3.48% | 73.94 | 74.26 | 71.58 | 313,886 |
| Feb 18 2025 | 75.10 | -0.68 | -0.90% | 75.91 | 76.5405 | 74.385 | 142,309 |
| Feb 14 2025 | 75.78 | 1.74 | 2.35% | 74.42 | 75.95 | 74.31 | 126,818 |
| Feb 13 2025 | 74.04 | 0.36 | 0.49% | 73.89 | 74.59 | 73.12 | 162,421 |
| Feb 12 2025 | 73.68 | -3.42 | -4.44% | 75.58 | 77.36 | 73.55 | 277,568 |
| Feb 11 2025 | 77.10 | -0.99 | -1.27% | 76.75 | 77.69 | 75.93 | 230,232 |
| Feb 10 2025 | 78.09 | 0.60 | 0.77% | 78.49 | 78.67 | 77.285 | 122,645 |
| Feb 07 2025 | 77.49 | -0.94 | -1.20% | 78.50 | 78.89 | 76.14 | 209,231 |
| Feb 06 2025 | 78.43 | 1.39 | 1.80% | 77.79 | 78.78 | 76.71 | 170,640 |
| Feb 05 2025 | 77.04 | 1.28 | 1.69% | 77.10 | 77.91 | 75.31 | 218,299 |
| Feb 04 2025 | 75.76 | 0.56 | 0.74% | 75.70 | 76.73 | 75.0201 | 198,695 |
| Feb 03 2025 | 75.20 | -0.80 | -1.05% | 73.80 | 76.5075 | 72.96 | 355,617 |
| Jan 31 2025 | 76.00 | -1.66 | -2.14% | 77.96 | 77.96 | 75.36 | 349,646 |
| Jan 30 2025 | 77.66 | 0.11 | 0.14% | 78.34 | 79.31 | 76.86 | 242,798 |
| Jan 29 2025 | 77.55 | -0.74 | -0.95% | 78.83 | 79.81 | 77.55 | 161,154 |
| Jan 28 2025 | 78.29 | -0.61 | -0.77% | 79.20 | 79.89 | 76.6801 | 255,935 |
| Jan 27 2025 | 78.90 | -5.57 | -6.59% | 82.04 | 82.04 | 74.16 | 840,778 |
| Jan 24 2025 | 84.47 | -1.79 | -2.08% | 86.06 | 86.19 | 84.32 | 346,491 |
| Jan 23 2025 | 86.26 | 0.00 | 0.00% | 86.26 | 86.26 | 86.26 | 0 |
| Jan 22 2025 | 86.26 | 0.26 | 0.30% | 86.00 | 86.9899 | 85.005 | 225,597 |
| Jan 21 2025 | 86.00 | 1.95 | 2.32% | 85.58 | 86.35 | 84.38 | 211,488 |
| Jan 17 2025 | 84.05 | 2.77 | 3.41% | 82.57 | 84.59 | 82.57 | 287,829 |
| Jan 16 2025 | 81.28 | 0.53 | 0.66% | 80.25 | 81.99 | 80.25 | 173,821 |
| Jan 15 2025 | 80.75 | 3.05 | 3.93% | 80.72 | 81.79 | 78.90 | 270,532 |
| Jan 14 2025 | 77.70 | 2.72 | 3.63% | 76.30 | 78.99 | 76.30 | 217,231 |
| Jan 13 2025 | 74.98 | 0.70 | 0.94% | 73.52 | 75.875 | 73.40 | 342,220 |
| Jan 10 2025 | 74.28 | -0.17 | -0.23% | 73.88 | 74.73 | 73.405 | 128,275 |
| Jan 08 2025 | 74.45 | -0.16 | -0.21% | 73.71 | 74.61 | 73.15 | 236,831 |
| Jan 07 2025 | 74.61 | -3.22 | -4.14% | 76.86 | 77.79 | 72.935 | 369,371 |
| Jan 06 2025 | 77.83 | 1.39 | 1.82% | 76.57 | 78.03 | 76.1593 | 203,497 |
| Jan 03 2025 | 76.44 | -2.45 | -3.11% | 79.27 | 80.44 | 74.94 | 356,088 |
| Jan 02 2025 | 78.89 | -0.43 | -0.54% | 79.92 | 80.18 | 78.65 | 258,507 |
| Dec 31 2024 | 79.32 | -1.36 | -1.69% | 81.13 | 81.28 | 79.23 | 443,959 |
| Dec 30 2024 | 80.68 | -1.36 | -1.66% | 80.96 | 82.39 | 80.08 | 801,791 |
| Dec 27 2024 | 82.04 | -0.54 | -0.65% | 82.02 | 82.8999 | 81.15 | 245,592 |
| Dec 26 2024 | 82.58 | 0.86 | 1.05% | 81.33 | 82.58 | 81.09 | 208,393 |
| Dec 24 2024 | 81.72 | 1.82 | 2.28% | 80.45 | 81.87 | 79.915 | 121,875 |
| Dec 23 2024 | 79.90 | -0.16 | -0.20% | 79.68 | 80.07 | 79.115 | 153,391 |
| Dec 20 2024 | 80.06 | 0.76 | 0.96% | 79.40 | 82.89 | 78.01 | 444,801 |
| Dec 19 2024 | 79.30 | 0.52 | 0.66% | 80.02 | 80.95 | 78.3016 | 232,807 |
| Dec 18 2024 | 78.78 | -2.46 | -3.03% | 82.07 | 83.475 | 78.02 | 321,514 |
| Dec 17 2024 | 81.24 | -3.32 | -3.93% | 83.93 | 84.125 | 80.24 | 212,552 |
| Dec 16 2024 | 84.56 | 0.84 | 1.00% | 84.76 | 85.83 | 83.88 | 244,729 |
| Dec 13 2024 | 83.72 | -0.91 | -1.08% | 85.43 | 85.43 | 83.385 | 271,329 |
| Dec 12 2024 | 84.63 | -0.89 | -1.04% | 85.00 | 85.68 | 84.04 | 258,931 |
| Dec 11 2024 | 85.52 | 3.88 | 4.75% | 83.22 | 86.08 | 83.18 | 362,996 |
| Dec 10 2024 | 81.64 | -0.95 | -1.15% | 82.59 | 83.12 | 81.40 | 251,182 |
| Dec 09 2024 | 82.59 | -0.66 | -0.79% | 83.65 | 84.1823 | 82.35 | 186,151 |
