Tecnoglass Inc NYSE:TGLS Historical Prices

Below are the 2628 trading days of historical prices for TGLS.

#	Exchange	Symbol	Date	Open	High	Low	Close
2628	NYSE	TGLS	Mon, Mar 4, 2024	44.00	45.14	42.84	43.07
2627	NYSE	TGLS	Fri, Mar 1, 2024	42.00	45.50	41.00	44.80
2626	NYSE	TGLS	Thu, Feb 29, 2024	47.20	47.20	45.89	46.76
2625	NYSE	TGLS	Wed, Feb 28, 2024	45.71	46.99	45.71	46.51
2624	NYSE	TGLS	Tue, Feb 27, 2024	47.00	47.00	45.85	46.15
2623	NYSE	TGLS	Mon, Feb 26, 2024	45.60	46.97	45.07	46.76
2622	NYSE	TGLS	Fri, Feb 23, 2024	44.12	45.91	44.07	45.45
2621	NYSE	TGLS	Thu, Feb 22, 2024	43.10	44.24	42.67	44.05
2620	NYSE	TGLS	Wed, Feb 21, 2024	43.00	43.27	42.60	43.13
2619	NYSE	TGLS	Tue, Feb 20, 2024	42.55	43.28	41.88	43.28
2618	NYSE	TGLS	Fri, Feb 16, 2024	42.27	43.66	42.27	43.25
2617	NYSE	TGLS	Thu, Feb 15, 2024	43.78	43.78	42.29	42.77
2616	NYSE	TGLS	Wed, Feb 14, 2024	44.96	45.14	41.93	43.46
2615	NYSE	TGLS	Tue, Feb 13, 2024	48.58	48.58	46.19	46.64
2614	NYSE	TGLS	Mon, Feb 12, 2024	48.70	49.93	48.70	49.61
2613	NYSE	TGLS	Fri, Feb 9, 2024	48.75	48.95	48.07	48.76
2612	NYSE	TGLS	Thu, Feb 8, 2024	48.39	49.34	48.39	48.50
2611	NYSE	TGLS	Wed, Feb 7, 2024	46.61	48.20	46.50	48.15
2610	NYSE	TGLS	Tue, Feb 6, 2024	46.67	47.14	46.01	46.59
2609	NYSE	TGLS	Mon, Feb 5, 2024	46.83	47.39	45.38	46.83
2608	NYSE	TGLS	Fri, Feb 2, 2024	46.61	47.70	46.51	47.40
2607	NYSE	TGLS	Thu, Feb 1, 2024	46.46	47.44	45.73	47.24
2606	NYSE	TGLS	Wed, Jan 31, 2024	46.90	47.43	45.95	46.01
2605	NYSE	TGLS	Tue, Jan 30, 2024	46.37	47.14	46.29	46.89
2604	NYSE	TGLS	Mon, Jan 29, 2024	45.65	47.02	45.35	46.76
2603	NYSE	TGLS	Fri, Jan 26, 2024	46.38	47.42	44.99	45.68
2602	NYSE	TGLS	Thu, Jan 25, 2024	45.50	46.43	45.22	46.28
2601	NYSE	TGLS	Wed, Jan 24, 2024	45.94	45.94	43.89	44.43
2600	NYSE	TGLS	Tue, Jan 23, 2024	45.90	45.93	44.43	45.25
2599	NYSE	TGLS	Mon, Jan 22, 2024	44.18	45.80	44.18	45.73
2598	NYSE	TGLS	Fri, Jan 19, 2024	43.07	43.98	42.58	43.95
2597	NYSE	TGLS	Thu, Jan 18, 2024	43.29	43.50	42.13	42.81
2596	NYSE	TGLS	Wed, Jan 17, 2024	41.30	43.09	41.07	42.89
2595	NYSE	TGLS	Tue, Jan 16, 2024	42.40	42.76	41.73	41.90
2594	NYSE	TGLS	Fri, Jan 12, 2024	44.02	44.07	42.34	42.71
2593	NYSE	TGLS	Thu, Jan 11, 2024	44.11	44.66	43.32	43.57
2592	NYSE	TGLS	Wed, Jan 10, 2024	43.89	44.27	43.19	44.20
2591	NYSE	TGLS	Tue, Jan 9, 2024	44.02	44.60	43.73	44.10
2590	NYSE	TGLS	Mon, Jan 8, 2024	43.69	44.54	43.66	44.54
2589	NYSE	TGLS	Fri, Jan 5, 2024	42.66	43.74	42.21	43.60
2588	NYSE	TGLS	Thu, Jan 4, 2024	42.23	42.95	41.84	42.52
2587	NYSE	TGLS	Wed, Jan 3, 2024	44.49	44.50	42.58	42.78
2586	NYSE	TGLS	Tue, Jan 2, 2024	45.00	45.39	44.10	45.16
2585	NYSE	TGLS	Fri, Dec 29, 2023	46.10	46.38	45.22	45.71
2584	NYSE	TGLS	Thu, Dec 28, 2023	46.24	46.83	45.95	46.30
2583	NYSE	TGLS	Wed, Dec 27, 2023	45.83	46.50	45.53	46.16
2582	NYSE	TGLS	Tue, Dec 26, 2023	45.06	45.86	45.06	45.48
2581	NYSE	TGLS	Fri, Dec 22, 2023	44.24	45.37	44.03	45.11
2580	NYSE	TGLS	Thu, Dec 21, 2023	43.89	44.21	43.32	43.84
2579	NYSE	TGLS	Wed, Dec 20, 2023	45.04	45.33	43.15	43.19
2578	NYSE	TGLS	Tue, Dec 19, 2023	45.00	45.23	44.12	45.05
2577	NYSE	TGLS	Mon, Dec 18, 2023	44.00	44.89	43.61	44.46
2576	NYSE	TGLS	Fri, Dec 15, 2023	43.77	43.77	42.91	43.61
2575	NYSE	TGLS	Thu, Dec 14, 2023	40.50	43.89	40.49	43.73
2574	NYSE	TGLS	Wed, Dec 13, 2023	39.50	40.40	38.60	40.37
2573	NYSE	TGLS	Tue, Dec 12, 2023	39.69	39.69	38.87	39.40
2572	NYSE	TGLS	Mon, Dec 11, 2023	39.45	39.85	38.93	39.72
2571	NYSE	TGLS	Fri, Dec 8, 2023	38.05	39.59	38.05	39.55
2570	NYSE	TGLS	Thu, Dec 7, 2023	38.32	38.65	37.88	38.46
2569	NYSE	TGLS	Wed, Dec 6, 2023	37.81	38.18	37.58	38.13
2568	NYSE	TGLS	Tue, Dec 5, 2023	37.27	37.37	36.68	37.21
2567	NYSE	TGLS	Mon, Dec 4, 2023	36.82	37.57	36.14	37.46
2566	NYSE	TGLS	Fri, Dec 1, 2023	34.86	37.75	34.84	37.03
2565	NYSE	TGLS	Thu, Nov 30, 2023	34.46	34.88	33.90	34.85
2564	NYSE	TGLS	Wed, Nov 29, 2023	34.49	34.82	34.06	34.43
2563	NYSE	TGLS	Tue, Nov 28, 2023	34.94	35.09	34.07	34.08
2562	NYSE	TGLS	Mon, Nov 27, 2023	35.00	35.60	34.72	35.06
2561	NYSE	TGLS	Fri, Nov 24, 2023	34.45	35.63	34.29	35.31
2560	NYSE	TGLS	Wed, Nov 22, 2023	34.30	34.62	33.70	34.45
2559	NYSE	TGLS	Tue, Nov 21, 2023	33.27	34.59	33.19	34.12
2558	NYSE	TGLS	Mon, Nov 20, 2023	35.48	36.17	34.07	34.30
2557	NYSE	TGLS	Fri, Nov 17, 2023	34.87	35.78	34.87	35.69
2556	NYSE	TGLS	Thu, Nov 16, 2023	34.50	35.21	34.16	34.43
2555	NYSE	TGLS	Wed, Nov 15, 2023	37.40	37.89	34.89	35.32
2554	NYSE	TGLS	Tue, Nov 14, 2023	34.55	36.43	34.55	36.38
2553	NYSE	TGLS	Mon, Nov 13, 2023	32.75	33.35	32.69	33.33
2552	NYSE	TGLS	Fri, Nov 10, 2023	32.40	33.05	32.34	33.01
2551	NYSE	TGLS	Thu, Nov 9, 2023	31.74	32.77	31.58	32.29
2550	NYSE	TGLS	Wed, Nov 8, 2023	31.73	31.90	30.88	31.38
2549	NYSE	TGLS	Tue, Nov 7, 2023	29.79	32.15	29.55	31.78
2548	NYSE	TGLS	Mon, Nov 6, 2023	28.82	31.35	28.21	30.13
2547	NYSE	TGLS	Fri, Nov 3, 2023	34.22	34.67	33.98	34.26
2546	NYSE	TGLS	Thu, Nov 2, 2023	32.99	33.73	32.55	33.60
2545	NYSE	TGLS	Wed, Nov 1, 2023	32.50	32.70	31.59	32.18
2544	NYSE	TGLS	Tue, Oct 31, 2023	32.94	33.71	32.60	32.68
2543	NYSE	TGLS	Mon, Oct 30, 2023	32.92	33.06	32.38	32.94
2542	NYSE	TGLS	Fri, Oct 27, 2023	32.72	32.89	32.19	32.35
2541	NYSE	TGLS	Thu, Oct 26, 2023	32.20	33.13	31.57	32.55
2540	NYSE	TGLS	Wed, Oct 25, 2023	32.03	32.73	31.68	32.41
2539	NYSE	TGLS	Tue, Oct 24, 2023	31.54	32.54	31.14	32.40
2538	NYSE	TGLS	Mon, Oct 23, 2023	32.18	32.33	30.84	31.05
2537	NYSE	TGLS	Fri, Oct 20, 2023	32.19	33.09	32.03	32.55
2536	NYSE	TGLS	Thu, Oct 19, 2023	32.54	33.00	31.85	32.43
2535	NYSE	TGLS	Wed, Oct 18, 2023	33.18	33.18	32.07	32.60
2534	NYSE	TGLS	Tue, Oct 17, 2023	33.44	34.48	33.44	33.74
2533	NYSE	TGLS	Mon, Oct 16, 2023	33.02	33.83	32.67	33.76
2532	NYSE	TGLS	Fri, Oct 13, 2023	33.81	34.01	32.40	32.75
2531	NYSE	TGLS	Thu, Oct 12, 2023	35.69	35.69	32.91	33.53
2530	NYSE	TGLS	Wed, Oct 11, 2023	34.88	35.79	34.88	35.75
2529	NYSE	TGLS	Tue, Oct 10, 2023	34.58	35.40	34.44	34.75
2528	NYSE	TGLS	Mon, Oct 9, 2023	33.55	34.31	33.53	34.31
2527	NYSE	TGLS	Fri, Oct 6, 2023	33.00	34.19	33.00	33.90
2526	NYSE	TGLS	Thu, Oct 5, 2023	32.64	33.34	31.97	33.33
2525	NYSE	TGLS	Wed, Oct 4, 2023	32.31	32.89	31.79	32.69
2524	NYSE	TGLS	Tue, Oct 3, 2023	32.47	32.95	32.15	32.24
2523	NYSE	TGLS	Mon, Oct 2, 2023	32.86	33.35	32.60	32.95
2522	NYSE	TGLS	Fri, Sep 29, 2023	33.27	33.35	32.73	32.96
2521	NYSE	TGLS	Thu, Sep 28, 2023	32.47	33.23	32.29	32.70
2520	NYSE	TGLS	Wed, Sep 27, 2023	32.32	32.75	32.00	32.42
2519	NYSE	TGLS	Tue, Sep 26, 2023	32.52	32.84	32.10	32.18
2518	NYSE	TGLS	Mon, Sep 25, 2023	33.14	33.67	32.61	32.86
2517	NYSE	TGLS	Fri, Sep 22, 2023	33.92	34.70	33.21	33.42
2516	NYSE	TGLS	Thu, Sep 21, 2023	33.55	34.02	32.84	33.81
2515	NYSE	TGLS	Wed, Sep 20, 2023	35.05	35.56	33.98	34.05
2514	NYSE	TGLS	Tue, Sep 19, 2023	34.10	34.86	33.86	34.81
2513	NYSE	TGLS	Mon, Sep 18, 2023	34.75	35.92	34.75	34.78
2512	NYSE	TGLS	Fri, Sep 15, 2023	35.00	35.26	34.50	35.11
2511	NYSE	TGLS	Thu, Sep 14, 2023	36.01	36.53	35.03	35.13
2510	NYSE	TGLS	Wed, Sep 13, 2023	35.79	35.79	34.26	35.66
2509	NYSE	TGLS	Tue, Sep 12, 2023	36.00	36.35	35.56	35.76
2508	NYSE	TGLS	Mon, Sep 11, 2023	36.52	37.00	36.00	36.01
2507	NYSE	TGLS	Fri, Sep 8, 2023	36.34	36.73	36.04	36.36
2506	NYSE	TGLS	Thu, Sep 7, 2023	36.00	36.66	35.23	36.65
2505	NYSE	TGLS	Wed, Sep 6, 2023	37.68	38.43	36.05	36.32
2504	NYSE	TGLS	Tue, Sep 5, 2023	39.40	39.40	36.04	37.75
2503	NYSE	TGLS	Fri, Sep 1, 2023	39.07	40.00	39.07	39.69
2502	NYSE	TGLS	Thu, Aug 31, 2023	38.38	39.60	37.99	38.97
2501	NYSE	TGLS	Wed, Aug 30, 2023	37.24	38.27	37.24	37.65
2500	NYSE	TGLS	Tue, Aug 29, 2023	35.32	37.24	35.17	37.03
2499	NYSE	TGLS	Mon, Aug 28, 2023	34.50	35.91	34.46	35.33
2498	NYSE	TGLS	Fri, Aug 25, 2023	34.20	34.51	33.13	33.86
2497	NYSE	TGLS	Thu, Aug 24, 2023	34.69	35.22	34.04	34.06
2496	NYSE	TGLS	Wed, Aug 23, 2023	33.67	35.12	33.31	34.88
2495	NYSE	TGLS	Tue, Aug 22, 2023	34.28	34.67	33.16	33.40
2494	NYSE	TGLS	Mon, Aug 21, 2023	34.41	34.77	33.56	33.87
2493	NYSE	TGLS	Fri, Aug 18, 2023	32.46	34.81	32.37	34.37
2492	NYSE	TGLS	Thu, Aug 17, 2023	34.57	34.70	32.71	32.85
2491	NYSE	TGLS	Wed, Aug 16, 2023	35.82	35.88	34.54	34.60
2490	NYSE	TGLS	Tue, Aug 15, 2023	35.57	36.03	35.08	35.27
2489	NYSE	TGLS	Mon, Aug 14, 2023	35.59	35.85	34.43	35.76
2488	NYSE	TGLS	Fri, Aug 11, 2023	36.40	36.89	35.80	36.16
2487	NYSE	TGLS	Thu, Aug 10, 2023	38.30	38.30	35.71	36.70
2486	NYSE	TGLS	Wed, Aug 9, 2023	40.51	40.51	38.07	38.19
2485	NYSE	TGLS	Tue, Aug 8, 2023	44.01	44.11	39.00	39.82
2484	NYSE	TGLS	Mon, Aug 7, 2023	46.57	47.22	45.45	45.95
2483	NYSE	TGLS	Fri, Aug 4, 2023	46.54	47.33	45.35	46.40
2482	NYSE	TGLS	Thu, Aug 3, 2023	46.61	46.74	45.67	46.00
2481	NYSE	TGLS	Wed, Aug 2, 2023	47.13	47.39	46.30	46.93
2480	NYSE	TGLS	Tue, Aug 1, 2023	46.89	48.25	46.59	47.73
2479	NYSE	TGLS	Mon, Jul 31, 2023	46.15	47.82	46.01	47.08
2478	NYSE	TGLS	Fri, Jul 28, 2023	45.25	46.31	45.03	46.22
2477	NYSE	TGLS	Thu, Jul 27, 2023	47.29	47.29	44.46	44.86
2476	NYSE	TGLS	Wed, Jul 26, 2023	47.47	47.81	46.37	47.07
2475	NYSE	TGLS	Tue, Jul 25, 2023	47.50	48.50	47.30	47.73
2474	NYSE	TGLS	Mon, Jul 24, 2023	47.65	48.86	46.60	47.52
2473	NYSE	TGLS	Fri, Jul 21, 2023	48.00	48.68	47.65	47.65
2472	NYSE	TGLS	Thu, Jul 20, 2023	49.00	49.07	46.83	47.43
2471	NYSE	TGLS	Wed, Jul 19, 2023	53.40	53.51	48.82	49.11
2470	NYSE	TGLS	Tue, Jul 18, 2023	53.78	54.40	53.38	53.44
2469	NYSE	TGLS	Mon, Jul 17, 2023	53.00	54.14	51.70	53.88
2468	NYSE	TGLS	Fri, Jul 14, 2023	53.61	53.66	52.76	53.29
2467	NYSE	TGLS	Thu, Jul 13, 2023	53.31	54.00	52.66	53.59
2466	NYSE	TGLS	Wed, Jul 12, 2023	52.44	53.68	52.01	52.85
2465	NYSE	TGLS	Tue, Jul 11, 2023	52.45	53.14	51.52	51.84
2464	NYSE	TGLS	Mon, Jul 10, 2023	50.94	52.93	50.61	52.41
2463	NYSE	TGLS	Fri, Jul 7, 2023	49.50	51.11	49.44	50.87
2462	NYSE	TGLS	Thu, Jul 6, 2023	49.76	49.76	47.26	49.21
2461	NYSE	TGLS	Wed, Jul 5, 2023	52.17	52.23	50.05	50.25
2460	NYSE	TGLS	Mon, Jul 3, 2023	51.78	52.59	51.56	52.17
2459	NYSE	TGLS	Fri, Jun 30, 2023	52.00	53.35	51.43	51.66
2458	NYSE	TGLS	Thu, Jun 29, 2023	51.50	52.49	51.20	51.74
2457	NYSE	TGLS	Wed, Jun 28, 2023	51.12	51.98	50.81	50.92
2456	NYSE	TGLS	Tue, Jun 27, 2023	48.70	51.18	48.55	50.81
2455	NYSE	TGLS	Mon, Jun 26, 2023	48.20	49.33	48.20	48.57
2454	NYSE	TGLS	Fri, Jun 23, 2023	47.76	49.06	47.14	48.28
2453	NYSE	TGLS	Thu, Jun 22, 2023	48.83	49.16	47.90	48.39
2452	NYSE	TGLS	Wed, Jun 21, 2023	48.98	49.72	48.31	49.09
2451	NYSE	TGLS	Tue, Jun 20, 2023	47.61	49.57	47.50	49.09
2450	NYSE	TGLS	Fri, Jun 16, 2023	49.02	49.25	47.11	47.56
2449	NYSE	TGLS	Thu, Jun 15, 2023	46.25	48.48	45.94	48.47
2448	NYSE	TGLS	Wed, Jun 14, 2023	44.85	45.30	43.66	44.53
2447	NYSE	TGLS	Tue, Jun 13, 2023	44.40	45.02	44.25	44.64
2446	NYSE	TGLS	Mon, Jun 12, 2023	43.69	44.57	42.76	44.22
2445	NYSE	TGLS	Fri, Jun 9, 2023	43.39	43.57	42.82	43.19
2444	NYSE	TGLS	Thu, Jun 8, 2023	42.99	43.50	42.77	43.14
2443	NYSE	TGLS	Wed, Jun 7, 2023	42.06	43.88	42.06	43.02
2442	NYSE	TGLS	Tue, Jun 6, 2023	40.76	42.06	40.21	41.88
2441	NYSE	TGLS	Mon, Jun 5, 2023	40.51	41.10	39.91	40.87
2440	NYSE	TGLS	Fri, Jun 2, 2023	39.80	41.16	39.50	40.75
2439	NYSE	TGLS	Thu, Jun 1, 2023	37.84	39.73	37.60	39.01
2438	NYSE	TGLS	Wed, May 31, 2023	38.95	39.51	37.44	38.20
2437	NYSE	TGLS	Tue, May 30, 2023	40.10	40.38	38.60	39.62
2436	NYSE	TGLS	Fri, May 26, 2023	40.44	40.90	40.02	40.14
2435	NYSE	TGLS	Thu, May 25, 2023	41.34	41.73	39.80	40.45
2434	NYSE	TGLS	Wed, May 24, 2023	42.60	42.65	39.15	40.99
2433	NYSE	TGLS	Tue, May 23, 2023	45.73	45.82	42.38	43.02
2432	NYSE	TGLS	Mon, May 22, 2023	44.16	46.06	43.63	45.82
2431	NYSE	TGLS	Fri, May 19, 2023	43.92	45.93	43.51	43.97
2430	NYSE	TGLS	Thu, May 18, 2023	43.65	45.22	42.80	43.60
2429	NYSE	TGLS	Wed, May 17, 2023	43.49	45.08	42.75	43.65
2428	NYSE	TGLS	Tue, May 16, 2023	48.00	48.50	46.65	46.76
2427	NYSE	TGLS	Mon, May 15, 2023	46.80	49.06	46.73	48.36
2426	NYSE	TGLS	Fri, May 12, 2023	46.70	47.80	46.02	46.57
2425	NYSE	TGLS	Thu, May 11, 2023	46.19	46.54	46.06	46.46
2424	NYSE	TGLS	Wed, May 10, 2023	47.05	47.05	45.78	46.50
2423	NYSE	TGLS	Tue, May 9, 2023	46.60	47.63	45.55	46.12
2422	NYSE	TGLS	Mon, May 8, 2023	46.81	47.41	45.31	46.51
2421	NYSE	TGLS	Fri, May 5, 2023	43.86	46.35	43.73	45.87
2420	NYSE	TGLS	Thu, May 4, 2023	48.15	48.50	40.71	42.12
2419	NYSE	TGLS	Wed, May 3, 2023	44.53	45.00	43.93	44.18
2418	NYSE	TGLS	Tue, May 2, 2023	44.83	45.03	43.12	44.15
2417	NYSE	TGLS	Mon, May 1, 2023	44.19	45.24	44.16	44.92
2416	NYSE	TGLS	Fri, Apr 28, 2023	42.00	44.46	41.92	43.85
2415	NYSE	TGLS	Thu, Apr 27, 2023	41.70	42.53	41.10	42.11
2414	NYSE	TGLS	Wed, Apr 26, 2023	44.59	44.81	41.58	41.96
2413	NYSE	TGLS	Tue, Apr 25, 2023	45.19	45.66	43.76	44.67
2412	NYSE	TGLS	Mon, Apr 24, 2023	46.69	47.63	44.95	45.63
2411	NYSE	TGLS	Fri, Apr 21, 2023	46.44	46.79	45.63	46.30
2410	NYSE	TGLS	Thu, Apr 20, 2023	44.59	46.49	44.59	46.39
2409	NYSE	TGLS	Wed, Apr 19, 2023	44.46	44.72	43.65	44.58
2408	NYSE	TGLS	Tue, Apr 18, 2023	43.72	44.96	43.61	44.50
2407	NYSE	TGLS	Mon, Apr 17, 2023	42.99	43.58	42.61	43.43
2406	NYSE	TGLS	Fri, Apr 14, 2023	43.40	44.00	42.30	42.84
2405	NYSE	TGLS	Thu, Apr 13, 2023	42.35	43.64	41.80	43.43
2404	NYSE	TGLS	Wed, Apr 12, 2023	42.23	42.70	41.77	42.07
2403	NYSE	TGLS	Tue, Apr 11, 2023	41.00	42.64	41.00	41.75
2402	NYSE	TGLS	Mon, Apr 10, 2023	39.85	41.26	39.75	40.71
2401	NYSE	TGLS	Thu, Apr 6, 2023	40.10	40.44	39.35	40.00
2400	NYSE	TGLS	Wed, Apr 5, 2023	40.80	41.21	39.37	40.22
2399	NYSE	TGLS	Tue, Apr 4, 2023	43.32	43.60	40.40	41.04
2398	NYSE	TGLS	Mon, Apr 3, 2023	43.26	45.62	42.71	43.27
2397	NYSE	TGLS	Fri, Mar 31, 2023	41.91	42.52	41.43	41.96
2396	NYSE	TGLS	Thu, Mar 30, 2023	41.20	42.60	40.73	41.71
2395	NYSE	TGLS	Wed, Mar 29, 2023	39.30	40.85	38.70	40.12
2394	NYSE	TGLS	Tue, Mar 28, 2023	38.78	40.49	38.52	38.84
2393	NYSE	TGLS	Mon, Mar 27, 2023	38.57	38.82	36.96	38.66
2392	NYSE	TGLS	Fri, Mar 24, 2023	37.62	38.05	36.01	38.04
2391	NYSE	TGLS	Thu, Mar 23, 2023	37.87	38.73	37.35	37.82
2390	NYSE	TGLS	Wed, Mar 22, 2023	38.45	38.94	37.35	37.57
2389	NYSE	TGLS	Tue, Mar 21, 2023	39.21	39.74	38.34	38.40
2388	NYSE	TGLS	Mon, Mar 20, 2023	37.40	38.44	37.40	38.44
2387	NYSE	TGLS	Fri, Mar 17, 2023	38.56	39.13	36.75	36.96
2386	NYSE	TGLS	Thu, Mar 16, 2023	37.40	39.69	37.33	39.45
2385	NYSE	TGLS	Wed, Mar 15, 2023	38.70	39.56	37.08	37.73
2384	NYSE	TGLS	Tue, Mar 14, 2023	40.22	40.66	39.03	39.48
2383	NYSE	TGLS	Mon, Mar 13, 2023	38.75	40.00	37.96	39.67
2382	NYSE	TGLS	Fri, Mar 10, 2023	42.85	42.85	38.39	39.46
2381	NYSE	TGLS	Thu, Mar 9, 2023	42.26	43.84	41.82	41.99
2380	NYSE	TGLS	Wed, Mar 8, 2023	41.76	43.10	40.59	42.26
2379	NYSE	TGLS	Tue, Mar 7, 2023	42.12	42.40	41.18	41.69
2378	NYSE	TGLS	Mon, Mar 6, 2023	42.59	42.90	40.12	41.68
2377	NYSE	TGLS	Fri, Mar 3, 2023	41.09	42.75	40.32	42.56
2376	NYSE	TGLS	Thu, Mar 2, 2023	37.01	41.50	37.01	39.93
2375	NYSE	TGLS	Wed, Mar 1, 2023	37.00	37.89	36.32	36.35
2374	NYSE	TGLS	Tue, Feb 28, 2023	36.01	37.90	36.01	36.71
2373	NYSE	TGLS	Mon, Feb 27, 2023	34.95	36.04	34.95	35.78
2372	NYSE	TGLS	Fri, Feb 24, 2023	34.30	34.99	34.00	34.73
2371	NYSE	TGLS	Thu, Feb 23, 2023	34.55	35.19	34.55	34.75
2370	NYSE	TGLS	Wed, Feb 22, 2023	34.59	35.10	34.32	34.43
2369	NYSE	TGLS	Tue, Feb 21, 2023	34.77	35.28	34.17	34.36
2368	NYSE	TGLS	Fri, Feb 17, 2023	35.88	35.88	35.26	35.33
2367	NYSE	TGLS	Thu, Feb 16, 2023	35.56	36.42	35.21	35.88
2366	NYSE	TGLS	Wed, Feb 15, 2023	35.25	36.04	34.75	35.93
2365	NYSE	TGLS	Tue, Feb 14, 2023	34.67	35.77	34.46	35.47
2364	NYSE	TGLS	Mon, Feb 13, 2023	33.73	35.26	33.73	34.78
2363	NYSE	TGLS	Fri, Feb 10, 2023	34.71	34.71	33.32	33.73
2362	NYSE	TGLS	Thu, Feb 9, 2023	34.90	35.56	34.54	34.87
2361	NYSE	TGLS	Wed, Feb 8, 2023	35.11	35.35	34.58	34.81
2360	NYSE	TGLS	Tue, Feb 7, 2023	35.16	35.47	34.50	35.25
2359	NYSE	TGLS	Mon, Feb 6, 2023	35.43	36.10	35.23	35.32
2358	NYSE	TGLS	Fri, Feb 3, 2023	34.51	35.85	34.51	35.17
2357	NYSE	TGLS	Thu, Feb 2, 2023	35.60	36.48	34.64	35.29
2356	NYSE	TGLS	Wed, Feb 1, 2023	34.25	35.73	34.23	35.41
2355	NYSE	TGLS	Tue, Jan 31, 2023	33.73	34.68	33.21	34.24
2354	NYSE	TGLS	Mon, Jan 30, 2023	33.80	35.25	33.31	33.45
2353	NYSE	TGLS	Fri, Jan 27, 2023	33.80	35.50	33.46	33.76
2352	NYSE	TGLS	Thu, Jan 26, 2023	32.27	33.43	31.90	33.30
2351	NYSE	TGLS	Wed, Jan 25, 2023	32.65	32.65	31.29	32.06
2350	NYSE	TGLS	Tue, Jan 24, 2023	32.20	33.22	32.09	32.81
2349	NYSE	TGLS	Mon, Jan 23, 2023	33.00	33.76	32.11	32.38
2348	NYSE	TGLS	Fri, Jan 20, 2023	31.67	32.90	31.55	32.87
2347	NYSE	TGLS	Thu, Jan 19, 2023	32.30	32.74	30.41	31.46
2346	NYSE	TGLS	Wed, Jan 18, 2023	33.38	34.64	32.05	32.61
2345	NYSE	TGLS	Tue, Jan 17, 2023	32.23	34.52	32.23	32.83
2344	NYSE	TGLS	Fri, Jan 13, 2023	31.52	32.65	31.26	32.22
2343	NYSE	TGLS	Thu, Jan 12, 2023	31.87	32.90	31.50	31.99
2342	NYSE	TGLS	Wed, Jan 11, 2023	30.65	31.82	30.27	31.38
2341	NYSE	TGLS	Tue, Jan 10, 2023	30.76	31.20	30.61	30.65
2340	NYSE	TGLS	Mon, Jan 9, 2023	31.56	31.86	30.27	30.79
2339	NYSE	TGLS	Fri, Jan 6, 2023	30.27	31.71	30.06	31.22
2338	NYSE	TGLS	Thu, Jan 5, 2023	31.25	31.99	29.89	29.97
2337	NYSE	TGLS	Wed, Jan 4, 2023	31.30	32.69	30.83	31.26
2336	NYSE	TGLS	Tue, Jan 3, 2023	31.40	32.88	31.06	31.17
2335	NYSE	TGLS	Fri, Dec 30, 2022	30.42	31.11	30.01	30.77
2334	NYSE	TGLS	Thu, Dec 29, 2022	30.23	30.93	30.12	30.77
2333	NYSE	TGLS	Wed, Dec 28, 2022	31.04	31.19	29.75	29.70
2332	NYSE	TGLS	Tue, Dec 27, 2022	30.05	31.10	29.82	31.04
2331	NYSE	TGLS	Fri, Dec 23, 2022	29.81	30.67	29.80	30.19
2330	NYSE	TGLS	Thu, Dec 22, 2022	30.47	30.47	29.20	29.77
2329	NYSE	TGLS	Wed, Dec 21, 2022	30.42	31.30	30.17	30.63
2328	NYSE	TGLS	Tue, Dec 20, 2022	29.29	30.67	28.00	30.15
2327	NYSE	TGLS	Mon, Dec 19, 2022	30.66	31.28	29.71	29.83
2326	NYSE	TGLS	Fri, Dec 16, 2022	29.00	32.14	29.00	31.33
2325	NYSE	TGLS	Thu, Dec 15, 2022	31.85	31.85	29.10	29.39
2324	NYSE	TGLS	Wed, Dec 14, 2022	31.30	32.70	30.71	32.00
2323	NYSE	TGLS	Tue, Dec 13, 2022	30.72	31.21	29.98	31.10
2322	NYSE	TGLS	Mon, Dec 12, 2022	29.67	29.98	28.95	29.90
2321	NYSE	TGLS	Fri, Dec 9, 2022	30.22	30.46	29.57	29.77
2320	NYSE	TGLS	Thu, Dec 8, 2022	29.85	31.13	29.82	30.47
2319	NYSE	TGLS	Wed, Dec 7, 2022	30.29	30.96	29.55	29.67
2318	NYSE	TGLS	Tue, Dec 6, 2022	30.29	30.80	29.97	30.46
2317	NYSE	TGLS	Mon, Dec 5, 2022	31.52	31.96	30.18	30.51
2316	NYSE	TGLS	Fri, Dec 2, 2022	30.37	32.35	30.01	31.54
2315	NYSE	TGLS	Thu, Dec 1, 2022	29.93	30.91	28.81	30.37
2314	NYSE	TGLS	Wed, Nov 30, 2022	28.51	29.11	27.89	29.00
2313	NYSE	TGLS	Tue, Nov 29, 2022	28.18	28.60	26.54	28.29
2312	NYSE	TGLS	Mon, Nov 28, 2022	29.03	29.52	27.85	28.18
2311	NYSE	TGLS	Fri, Nov 25, 2022	28.70	29.64	28.50	29.28
2310	NYSE	TGLS	Wed, Nov 23, 2022	30.49	30.82	28.46	28.73
2309	NYSE	TGLS	Tue, Nov 22, 2022	28.68	30.79	28.51	30.57
2308	NYSE	TGLS	Mon, Nov 21, 2022	30.05	30.39	28.40	28.70
2307	NYSE	TGLS	Fri, Nov 18, 2022	29.04	30.70	28.83	29.97
2306	NYSE	TGLS	Thu, Nov 17, 2022	26.70	28.43	26.40	28.21
2305	NYSE	TGLS	Wed, Nov 16, 2022	25.08	27.30	24.94	26.99
2304	NYSE	TGLS	Tue, Nov 15, 2022	24.94	25.07	24.59	24.61
2303	NYSE	TGLS	Mon, Nov 14, 2022	24.33	24.67	23.75	24.28
2302	NYSE	TGLS	Fri, Nov 11, 2022	24.85	25.44	24.47	24.48
2301	NYSE	TGLS	Thu, Nov 10, 2022	25.46	26.13	24.34	24.67
2300	NYSE	TGLS	Wed, Nov 9, 2022	25.24	26.58	24.72	24.81
2299	NYSE	TGLS	Tue, Nov 8, 2022	24.03	25.17	23.78	25.16
2298	NYSE	TGLS	Mon, Nov 7, 2022	24.00	24.33	23.70	23.76
2297	NYSE	TGLS	Fri, Nov 4, 2022	24.95	25.75	23.80	23.86
2296	NYSE	TGLS	Thu, Nov 3, 2022	22.60	24.42	22.11	23.63
2295	NYSE	TGLS	Wed, Nov 2, 2022	20.66	21.01	19.90	19.90
2294	NYSE	TGLS	Tue, Nov 1, 2022	20.83	21.08	20.40	20.81
2293	NYSE	TGLS	Mon, Oct 31, 2022	20.44	20.80	20.31	20.53
2292	NYSE	TGLS	Fri, Oct 28, 2022	20.44	20.83	20.00	20.71
2291	NYSE	TGLS	Thu, Oct 27, 2022	20.83	21.03	20.26	20.26
2290	NYSE	TGLS	Wed, Oct 26, 2022	21.05	21.35	20.65	20.78
2289	NYSE	TGLS	Tue, Oct 25, 2022	20.73	21.38	20.72	21.13
2288	NYSE	TGLS	Mon, Oct 24, 2022	20.91	20.92	20.42	20.58
2287	NYSE	TGLS	Fri, Oct 21, 2022	20.13	21.01	20.10	20.90
2286	NYSE	TGLS	Thu, Oct 20, 2022	20.30	20.71	19.56	20.00
2285	NYSE	TGLS	Wed, Oct 19, 2022	20.78	20.78	20.19	20.34
2284	NYSE	TGLS	Tue, Oct 18, 2022	21.10	21.36	20.72	21.00
2283	NYSE	TGLS	Mon, Oct 17, 2022	20.27	20.88	20.15	20.63
2282	NYSE	TGLS	Fri, Oct 14, 2022	21.01	21.01	19.62	19.62
2281	NYSE	TGLS	Thu, Oct 13, 2022	20.29	21.07	19.89	20.93
2280	NYSE	TGLS	Wed, Oct 12, 2022	21.44	21.44	20.64	20.64
2279	NYSE	TGLS	Tue, Oct 11, 2022	21.31	21.88	21.19	21.42
2278	NYSE	TGLS	Mon, Oct 10, 2022	21.63	21.86	21.29	21.40
2277	NYSE	TGLS	Fri, Oct 7, 2022	21.99	22.00	21.44	21.54
2276	NYSE	TGLS	Thu, Oct 6, 2022	22.33	22.57	22.18	22.19
2275	NYSE	TGLS	Wed, Oct 5, 2022	22.68	22.68	21.70	22.33
2274	NYSE	TGLS	Tue, Oct 4, 2022	22.00	22.96	21.95	22.91
2273	NYSE	TGLS	Mon, Oct 3, 2022	21.62	21.78	21.23	21.49
2272	NYSE	TGLS	Fri, Sep 30, 2022	20.74	21.38	20.74	20.99
2271	NYSE	TGLS	Thu, Sep 29, 2022	20.51	21.54	20.18	20.95
2270	NYSE	TGLS	Wed, Sep 28, 2022	19.73	21.15	19.73	20.93
2269	NYSE	TGLS	Tue, Sep 27, 2022	19.87	20.21	19.72	19.93
2268	NYSE	TGLS	Mon, Sep 26, 2022	18.96	19.95	18.96	19.53
2267	NYSE	TGLS	Fri, Sep 23, 2022	20.25	20.25	18.76	19.30
2266	NYSE	TGLS	Thu, Sep 22, 2022	21.34	21.34	20.61	20.70
2265	NYSE	TGLS	Wed, Sep 21, 2022	21.59	22.37	21.53	21.60
2264	NYSE	TGLS	Tue, Sep 20, 2022	21.04	21.45	20.84	21.37
2263	NYSE	TGLS	Mon, Sep 19, 2022	20.86	21.49	20.86	21.27
2262	NYSE	TGLS	Fri, Sep 16, 2022	21.42	21.45	20.68	21.08
2261	NYSE	TGLS	Thu, Sep 15, 2022	21.17	22.11	21.08	21.94
2260	NYSE	TGLS	Wed, Sep 14, 2022	22.75	22.75	21.24	21.35
2259	NYSE	TGLS	Tue, Sep 13, 2022	22.25	23.40	22.08	22.94
2258	NYSE	TGLS	Mon, Sep 12, 2022	23.72	24.05	23.17	23.27
2257	NYSE	TGLS	Fri, Sep 9, 2022	22.63	23.73	22.63	23.55
2256	NYSE	TGLS	Thu, Sep 8, 2022	22.26	22.75	22.19	22.34
2255	NYSE	TGLS	Wed, Sep 7, 2022	21.91	22.70	21.91	22.58
2254	NYSE	TGLS	Tue, Sep 6, 2022	22.47	22.81	21.62	21.95
2253	NYSE	TGLS	Fri, Sep 2, 2022	22.09	22.72	21.80	22.30
2252	NYSE	TGLS	Thu, Sep 1, 2022	21.89	22.02	20.94	21.68
2251	NYSE	TGLS	Wed, Aug 31, 2022	22.75	22.75	21.75	21.78
2250	NYSE	TGLS	Tue, Aug 30, 2022	22.77	23.10	22.15	22.67
2249	NYSE	TGLS	Mon, Aug 29, 2022	22.99	23.12	22.35	22.55
2248	NYSE	TGLS	Fri, Aug 26, 2022	24.14	24.16	22.92	23.08
2247	NYSE	TGLS	Thu, Aug 25, 2022	24.86	25.00	24.09	24.32
2246	NYSE	TGLS	Wed, Aug 24, 2022	24.97	25.31	24.70	24.70
2245	NYSE	TGLS	Tue, Aug 23, 2022	24.55	25.38	24.55	24.97
2244	NYSE	TGLS	Mon, Aug 22, 2022	25.00	25.35	24.54	24.60
2243	NYSE	TGLS	Fri, Aug 19, 2022	25.45	25.89	24.74	25.49
2242	NYSE	TGLS	Thu, Aug 18, 2022	25.68	26.03	25.45	25.60
2241	NYSE	TGLS	Wed, Aug 17, 2022	25.29	26.01	24.87	25.90
2240	NYSE	TGLS	Tue, Aug 16, 2022	25.43	25.99	25.35	25.58
2239	NYSE	TGLS	Mon, Aug 15, 2022	25.23	25.71	24.84	25.39
2238	NYSE	TGLS	Fri, Aug 12, 2022	25.75	25.94	25.50	25.58
2237	NYSE	TGLS	Thu, Aug 11, 2022	26.00	26.00	25.34	25.46
2236	NYSE	TGLS	Wed, Aug 10, 2022	25.60	25.99	25.21	25.67
2235	NYSE	TGLS	Tue, Aug 9, 2022	25.09	25.26	24.56	25.05
2234	NYSE	TGLS	Mon, Aug 8, 2022	24.47	25.49	24.39	25.22
2233	NYSE	TGLS	Fri, Aug 5, 2022	22.87	24.50	22.60	24.06
2232	NYSE	TGLS	Thu, Aug 4, 2022	24.25	24.85	22.70	22.87
2231	NYSE	TGLS	Wed, Aug 3, 2022	22.58	23.19	22.12	22.99
2230	NYSE	TGLS	Tue, Aug 2, 2022	21.99	22.89	21.99	22.30
2229	NYSE	TGLS	Mon, Aug 1, 2022	22.10	23.00	22.06	22.29
2228	NYSE	TGLS	Fri, Jul 29, 2022	21.92	22.56	21.48	22.41
2227	NYSE	TGLS	Thu, Jul 28, 2022	21.23	22.10	21.00	21.92
2226	NYSE	TGLS	Wed, Jul 27, 2022	20.54	21.14	20.54	20.99
2225	NYSE	TGLS	Tue, Jul 26, 2022	20.30	20.80	20.30	20.43
2224	NYSE	TGLS	Mon, Jul 25, 2022	20.49	20.78	20.35	20.59
2223	NYSE	TGLS	Fri, Jul 22, 2022	20.59	20.69	20.21	20.46
2222	NYSE	TGLS	Thu, Jul 21, 2022	19.95	20.45	19.86	20.38
2221	NYSE	TGLS	Wed, Jul 20, 2022	19.47	20.29	19.42	20.19
2220	NYSE	TGLS	Tue, Jul 19, 2022	19.31	19.86	19.23	19.70
2219	NYSE	TGLS	Mon, Jul 18, 2022	18.99	19.12	18.66	18.90
2218	NYSE	TGLS	Fri, Jul 15, 2022	18.41	18.67	17.89	18.59
2217	NYSE	TGLS	Thu, Jul 14, 2022	18.21	18.21	17.41	18.20
2216	NYSE	TGLS	Wed, Jul 13, 2022	17.68	18.69	17.59	18.46
2215	NYSE	TGLS	Tue, Jul 12, 2022	17.68	18.21	17.64	18.21
2214	NYSE	TGLS	Mon, Jul 11, 2022	17.75	17.96	17.60	17.65
2213	NYSE	TGLS	Fri, Jul 8, 2022	17.68	18.13	17.42	18.13
2212	NYSE	TGLS	Thu, Jul 7, 2022	17.50	18.07	17.50	17.75
2211	NYSE	TGLS	Wed, Jul 6, 2022	17.94	17.94	17.20	17.42
2210	NYSE	TGLS	Tue, Jul 5, 2022	17.20	18.14	17.00	18.10
2209	NYSE	TGLS	Fri, Jul 1, 2022	17.57	17.83	17.23	17.55
2208	NYSE	TGLS	Thu, Jun 30, 2022	17.11	17.57	16.47	17.55
2207	NYSE	TGLS	Wed, Jun 29, 2022	17.65	17.90	16.63	17.40
2206	NYSE	TGLS	Tue, Jun 28, 2022	18.22	18.95	17.57	17.66
2205	NYSE	TGLS	Mon, Jun 27, 2022	17.55	18.72	17.55	18.19
2204	NYSE	TGLS	Fri, Jun 24, 2022	18.17	18.38	17.27	17.52
2203	NYSE	TGLS	Thu, Jun 23, 2022	16.92	18.12	16.88	17.88
2202	NYSE	TGLS	Wed, Jun 22, 2022	16.45	16.97	16.05	16.73
2201	NYSE	TGLS	Tue, Jun 21, 2022	17.62	17.85	16.34	16.67
2200	NYSE	TGLS	Fri, Jun 17, 2022	17.17	17.94	17.17	17.42
2199	NYSE	TGLS	Thu, Jun 16, 2022	18.05	18.13	16.79	17.01
2198	NYSE	TGLS	Wed, Jun 15, 2022	18.08	19.37	18.08	18.95
2197	NYSE	TGLS	Tue, Jun 14, 2022	17.65	18.80	17.52	17.91
2196	NYSE	TGLS	Mon, Jun 13, 2022	18.57	18.80	17.45	17.70
2195	NYSE	TGLS	Fri, Jun 10, 2022	20.65	20.74	19.09	19.20
2194	NYSE	TGLS	Thu, Jun 9, 2022	21.19	21.63	20.86	21.11
2193	NYSE	TGLS	Wed, Jun 8, 2022	21.55	21.90	21.15	21.20
2192	NYSE	TGLS	Tue, Jun 7, 2022	21.90	22.52	21.71	21.76
2191	NYSE	TGLS	Mon, Jun 6, 2022	22.10	22.36	21.74	22.36
2190	NYSE	TGLS	Fri, Jun 3, 2022	22.03	22.08	21.65	21.84
2189	NYSE	TGLS	Thu, Jun 2, 2022	21.71	22.28	21.48	22.12
2188	NYSE	TGLS	Wed, Jun 1, 2022	21.62	22.00	20.95	21.57
2187	NYSE	TGLS	Tue, May 31, 2022	21.90	22.46	21.46	21.46
2186	NYSE	TGLS	Fri, May 27, 2022	20.50	22.33	20.50	22.08
2185	NYSE	TGLS	Thu, May 26, 2022	19.88	20.88	19.88	20.63
2184	NYSE	TGLS	Wed, May 25, 2022	19.06	19.63	18.80	19.54
2183	NYSE	TGLS	Tue, May 24, 2022	19.95	19.95	18.74	19.11
2182	NYSE	TGLS	Mon, May 23, 2022	20.35	20.51	19.81	20.17
2181	NYSE	TGLS	Fri, May 20, 2022	21.25	21.25	19.79	20.16
2180	NYSE	TGLS	Thu, May 19, 2022	20.59	21.51	20.59	20.80
2179	NYSE	TGLS	Wed, May 18, 2022	21.61	21.98	20.85	21.02
2178	NYSE	TGLS	Tue, May 17, 2022	21.19	22.10	20.98	22.00
2177	NYSE	TGLS	Mon, May 16, 2022	20.37	21.28	20.36	20.83
2176	NYSE	TGLS	Fri, May 13, 2022	20.28	21.03	20.14	20.43
2175	NYSE	TGLS	Thu, May 12, 2022	18.29	20.13	18.16	19.98
2174	NYSE	TGLS	Wed, May 11, 2022	19.77	20.69	18.38	18.61
2173	NYSE	TGLS	Tue, May 10, 2022	20.28	20.84	19.34	19.69
2172	NYSE	TGLS	Mon, May 9, 2022	22.16	22.28	19.66	20.18
2171	NYSE	TGLS	Fri, May 6, 2022	22.77	23.46	22.17	22.41
2170	NYSE	TGLS	Thu, May 5, 2022	23.43	23.43	22.16	23.03
2169	NYSE	TGLS	Wed, May 4, 2022	24.00	24.55	22.17	23.58
2168	NYSE	TGLS	Tue, May 3, 2022	23.35	24.58	22.35	24.32
2167	NYSE	TGLS	Mon, May 2, 2022	22.14	23.49	22.01	23.42
2166	NYSE	TGLS	Fri, Apr 29, 2022	23.10	23.80	22.27	22.33
2165	NYSE	TGLS	Thu, Apr 28, 2022	23.46	23.46	22.32	23.18
2164	NYSE	TGLS	Wed, Apr 27, 2022	22.78	23.39	22.60	23.07
2163	NYSE	TGLS	Tue, Apr 26, 2022	24.29	24.39	22.56	22.69
2162	NYSE	TGLS	Mon, Apr 25, 2022	21.06	24.47	20.85	24.41
2161	NYSE	TGLS	Fri, Apr 22, 2022	23.50	23.84	21.84	22.01
2160	NYSE	TGLS	Thu, Apr 21, 2022	25.54	25.82	23.15	23.50
2159	NYSE	TGLS	Wed, Apr 20, 2022	24.05	25.50	24.05	25.15
2158	NYSE	TGLS	Tue, Apr 19, 2022	23.63	24.50	23.55	24.00
2157	NYSE	TGLS	Mon, Apr 18, 2022	23.27	23.97	23.23	23.66
2156	NYSE	TGLS	Thu, Apr 14, 2022	23.76	24.19	23.35	23.47
2155	NYSE	TGLS	Wed, Apr 13, 2022	22.68	23.95	22.68	23.76
2154	NYSE	TGLS	Tue, Apr 12, 2022	22.78	23.69	22.57	22.68
2153	NYSE	TGLS	Mon, Apr 11, 2022	22.41	23.18	22.11	22.53
2152	NYSE	TGLS	Fri, Apr 8, 2022	23.50	23.53	22.57	22.60
2151	NYSE	TGLS	Thu, Apr 7, 2022	24.02	24.23	23.36	23.69
2150	NYSE	TGLS	Wed, Apr 6, 2022	24.20	24.48	23.31	23.99
2149	NYSE	TGLS	Tue, Apr 5, 2022	25.50	25.79	24.67	24.76
2148	NYSE	TGLS	Mon, Apr 4, 2022	25.75	26.31	25.31	25.38
2147	NYSE	TGLS	Fri, Apr 1, 2022	25.45	25.74	24.73	25.69
2146	NYSE	TGLS	Thu, Mar 31, 2022	25.99	26.51	25.21	25.24
2145	NYSE	TGLS	Wed, Mar 30, 2022	28.29	28.33	25.72	25.93
2144	NYSE	TGLS	Tue, Mar 29, 2022	27.42	28.52	26.93	28.51
2143	NYSE	TGLS	Mon, Mar 28, 2022	26.38	27.32	26.10	27.22
2142	NYSE	TGLS	Fri, Mar 25, 2022	26.64	26.64	25.74	26.21
2141	NYSE	TGLS	Thu, Mar 24, 2022	26.07	26.58	25.78	26.55
2140	NYSE	TGLS	Wed, Mar 23, 2022	25.72	26.16	25.16	25.85
2139	NYSE	TGLS	Tue, Mar 22, 2022	26.26	26.60	25.38	25.62
2138	NYSE	TGLS	Mon, Mar 21, 2022	26.14	27.08	25.58	25.91
2137	NYSE	TGLS	Fri, Mar 18, 2022	25.64	26.05	25.13	25.88
2136	NYSE	TGLS	Thu, Mar 17, 2022	24.43	25.60	24.39	25.42
2135	NYSE	TGLS	Wed, Mar 16, 2022	24.06	24.76	23.65	24.48
2134	NYSE	TGLS	Tue, Mar 15, 2022	23.70	23.76	22.82	23.64
2133	NYSE	TGLS	Mon, Mar 14, 2022	24.19	24.20	23.14	23.61
2132	NYSE	TGLS	Fri, Mar 11, 2022	24.04	24.40	22.60	23.92
2131	NYSE	TGLS	Thu, Mar 10, 2022	23.18	24.04	22.70	23.87
2130	NYSE	TGLS	Wed, Mar 9, 2022	21.68	23.63	21.60	23.60
2129	NYSE	TGLS	Tue, Mar 8, 2022	20.84	21.73	19.64	21.39
2128	NYSE	TGLS	Mon, Mar 7, 2022	21.93	22.14	20.62	20.80
2127	NYSE	TGLS	Fri, Mar 4, 2022	22.20	22.38	20.90	21.82
2126	NYSE	TGLS	Thu, Mar 3, 2022	22.87	23.18	21.60	21.98
2125	NYSE	TGLS	Wed, Mar 2, 2022	20.11	21.49	20.02	21.22
2124	NYSE	TGLS	Tue, Mar 1, 2022	20.40	20.72	19.75	19.94
2123	NYSE	TGLS	Mon, Feb 28, 2022	20.12	20.90	19.84	20.53
2122	NYSE	TGLS	Fri, Feb 25, 2022	19.84	20.59	19.22	20.49
2121	NYSE	TGLS	Thu, Feb 24, 2022	17.32	19.65	17.00	19.49
2120	NYSE	TGLS	Wed, Feb 23, 2022	19.89	20.04	18.22	18.32
2119	NYSE	TGLS	Tue, Feb 22, 2022	20.13	20.29	18.81	19.95
2118	NYSE	TGLS	Fri, Feb 18, 2022	21.08	21.86	20.24	20.34
2117	NYSE	TGLS	Thu, Feb 17, 2022	21.74	22.18	20.65	21.05
2116	NYSE	TGLS	Wed, Feb 16, 2022	21.97	22.70	21.62	22.19
2115	NYSE	TGLS	Tue, Feb 15, 2022	20.58	22.24	20.58	22.14
2114	NYSE	TGLS	Mon, Feb 14, 2022	20.60	20.87	19.71	20.24
2113	NYSE	TGLS	Fri, Feb 11, 2022	21.50	21.93	20.46	20.67
2112	NYSE	TGLS	Thu, Feb 10, 2022	20.94	21.85	20.77	21.52
2111	NYSE	TGLS	Wed, Feb 9, 2022	21.19	21.69	21.06	21.47
2110	NYSE	TGLS	Tue, Feb 8, 2022	20.70	21.08	20.03	20.99
2109	NYSE	TGLS	Mon, Feb 7, 2022	20.31	21.20	20.00	20.70
2108	NYSE	TGLS	Fri, Feb 4, 2022	19.97	20.64	19.77	20.29
2107	NYSE	TGLS	Thu, Feb 3, 2022	20.32	20.76	19.91	20.11
2106	NYSE	TGLS	Wed, Feb 2, 2022	21.53	21.59	20.31	20.59
2105	NYSE	TGLS	Tue, Feb 1, 2022	20.70	21.29	20.25	21.29
2104	NYSE	TGLS	Mon, Jan 31, 2022	19.50	20.82	19.36	20.60
2103	NYSE	TGLS	Fri, Jan 28, 2022	19.74	19.76	18.56	19.73
2102	NYSE	TGLS	Thu, Jan 27, 2022	20.47	20.92	19.70	19.94
2101	NYSE	TGLS	Wed, Jan 26, 2022	20.76	21.93	19.88	20.25
2100	NYSE	TGLS	Tue, Jan 25, 2022	19.86	20.67	19.22	20.29
2099	NYSE	TGLS	Mon, Jan 24, 2022	18.61	20.31	18.04	20.30
2098	NYSE	TGLS	Fri, Jan 21, 2022	19.68	20.12	19.14	19.33
2097	NYSE	TGLS	Thu, Jan 20, 2022	19.88	21.78	19.71	20.03
2096	NYSE	TGLS	Wed, Jan 19, 2022	21.45	21.48	19.54	19.77
2095	NYSE	TGLS	Tue, Jan 18, 2022	21.90	22.00	20.62	21.36
2094	NYSE	TGLS	Fri, Jan 14, 2022	21.93	22.68	21.75	22.24
2093	NYSE	TGLS	Thu, Jan 13, 2022	22.92	23.25	22.13	22.27
2092	NYSE	TGLS	Wed, Jan 12, 2022	23.19	23.84	22.77	23.07
2091	NYSE	TGLS	Tue, Jan 11, 2022	23.11	23.15	21.67	22.77
2090	NYSE	TGLS	Mon, Jan 10, 2022	22.94	23.25	22.10	23.16
2089	NYSE	TGLS	Fri, Jan 7, 2022	24.83	25.02	22.74	23.09
2088	NYSE	TGLS	Thu, Jan 6, 2022	24.37	25.72	23.80	25.02
2087	NYSE	TGLS	Wed, Jan 5, 2022	25.88	26.48	24.45	24.54
2086	NYSE	TGLS	Tue, Jan 4, 2022	26.11	26.55	24.80	25.66
2085	NYSE	TGLS	Mon, Jan 3, 2022	26.65	27.58	26.22	26.24
2084	NYSE	TGLS	Fri, Dec 31, 2021	26.11	26.82	25.42	26.19
2083	NYSE	TGLS	Thu, Dec 30, 2021	26.60	26.82	25.83	26.15
2082	NYSE	TGLS	Wed, Dec 29, 2021	26.37	27.13	25.30	26.50
2081	NYSE	TGLS	Tue, Dec 28, 2021	28.30	28.39	26.21	26.37
2080	NYSE	TGLS	Mon, Dec 27, 2021	27.33	28.60	27.30	28.04
2079	NYSE	TGLS	Thu, Dec 23, 2021	27.14	27.87	26.65	27.26
2078	NYSE	TGLS	Wed, Dec 22, 2021	25.20	27.45	25.00	27.14
2077	NYSE	TGLS	Tue, Dec 21, 2021	24.40	25.24	24.07	25.21
2076	NYSE	TGLS	Mon, Dec 20, 2021	23.39	24.02	22.52	23.91
2075	NYSE	TGLS	Fri, Dec 17, 2021	23.97	25.48	23.20	24.21
2074	NYSE	TGLS	Thu, Dec 16, 2021	23.77	24.85	23.00	24.40
2073	NYSE	TGLS	Wed, Dec 15, 2021	22.50	23.23	20.90	23.18
2072	NYSE	TGLS	Tue, Dec 14, 2021	20.45	22.61	19.75	22.23
2071	NYSE	TGLS	Mon, Dec 13, 2021	18.81	21.33	18.80	21.10
2070	NYSE	TGLS	Fri, Dec 10, 2021	20.83	21.19	18.51	18.67
2069	NYSE	TGLS	Thu, Dec 9, 2021	20.90	23.00	18.10	21.56
2068	NYSE	TGLS	Wed, Dec 8, 2021	33.94	33.94	32.57	33.70
2067	NYSE	TGLS	Tue, Dec 7, 2021	31.96	34.08	31.57	32.82
2066	NYSE	TGLS	Mon, Dec 6, 2021	31.90	32.47	31.10	31.23
2065	NYSE	TGLS	Fri, Dec 3, 2021	32.55	33.00	31.06	31.77
2064	NYSE	TGLS	Thu, Dec 2, 2021	30.10	32.39	29.76	32.31
2063	NYSE	TGLS	Wed, Dec 1, 2021	31.74	32.74	30.14	30.26
2062	NYSE	TGLS	Tue, Nov 30, 2021	31.40	31.89	29.79	30.78
2061	NYSE	TGLS	Mon, Nov 29, 2021	32.79	33.00	30.72	31.56
2060	NYSE	TGLS	Fri, Nov 26, 2021	32.29	32.57	29.60	30.77
2059	NYSE	TGLS	Wed, Nov 24, 2021	33.35	33.48	31.90	33.15
2058	NYSE	TGLS	Tue, Nov 23, 2021	33.54	34.90	32.07	33.42
2057	NYSE	TGLS	Mon, Nov 22, 2021	31.99	33.84	31.86	33.49
2056	NYSE	TGLS	Fri, Nov 19, 2021	32.25	32.74	31.40	32.17
2055	NYSE	TGLS	Thu, Nov 18, 2021	33.06	33.79	31.67	32.50
2054	NYSE	TGLS	Wed, Nov 17, 2021	32.84	33.43	31.76	33.20
2053	NYSE	TGLS	Tue, Nov 16, 2021	32.24	32.52	30.50	32.41
2052	NYSE	TGLS	Mon, Nov 15, 2021	34.32	34.50	31.80	32.23
2051	NYSE	TGLS	Fri, Nov 12, 2021	33.00	33.41	31.50	32.22
2050	NYSE	TGLS	Thu, Nov 11, 2021	32.85	34.19	32.25	32.95
2049	NYSE	TGLS	Wed, Nov 10, 2021	31.06	32.44	31.06	32.11
2048	NYSE	TGLS	Tue, Nov 9, 2021	32.39	32.99	30.87	31.29
2047	NYSE	TGLS	Mon, Nov 8, 2021	31.42	32.25	29.60	30.57
2046	NYSE	TGLS	Fri, Nov 5, 2021	30.14	30.87	29.06	29.55
2045	NYSE	TGLS	Thu, Nov 4, 2021	29.65	30.05	29.57	29.90
2044	NYSE	TGLS	Wed, Nov 3, 2021	28.53	29.99	28.51	29.79
2043	NYSE	TGLS	Tue, Nov 2, 2021	30.38	30.60	28.01	28.79
2042	NYSE	TGLS	Mon, Nov 1, 2021	29.37	30.14	29.02	29.84
2041	NYSE	TGLS	Fri, Oct 29, 2021	28.87	29.17	28.57	28.88
2040	NYSE	TGLS	Thu, Oct 28, 2021	28.37	29.25	28.14	28.83
2039	NYSE	TGLS	Wed, Oct 27, 2021	28.31	28.40	27.62	28.29
2038	NYSE	TGLS	Tue, Oct 26, 2021	28.45	28.91	28.29	28.35
2037	NYSE	TGLS	Mon, Oct 25, 2021	27.48	28.29	27.12	28.22
2036	NYSE	TGLS	Fri, Oct 22, 2021	27.03	27.94	26.97	27.33
2035	NYSE	TGLS	Thu, Oct 21, 2021	27.05	27.37	26.47	27.14
2034	NYSE	TGLS	Wed, Oct 20, 2021	26.34	27.41	26.25	27.14
2033	NYSE	TGLS	Tue, Oct 19, 2021	26.17	26.67	25.44	26.18
2032	NYSE	TGLS	Mon, Oct 18, 2021	26.66	27.45	26.21	26.35
2031	NYSE	TGLS	Fri, Oct 15, 2021	26.51	27.80	26.04	26.58
2030	NYSE	TGLS	Thu, Oct 14, 2021	27.12	27.24	25.18	26.08
2029	NYSE	TGLS	Wed, Oct 13, 2021	26.12	26.86	25.76	26.17
2028	NYSE	TGLS	Tue, Oct 12, 2021	24.52	26.69	24.50	26.14
2027	NYSE	TGLS	Mon, Oct 11, 2021	24.50	25.88	24.17	24.63
2026	NYSE	TGLS	Fri, Oct 8, 2021	26.50	27.00	24.32	24.46
2025	NYSE	TGLS	Thu, Oct 7, 2021	23.90	26.30	23.88	26.20
2024	NYSE	TGLS	Wed, Oct 6, 2021	22.12	23.80	22.00	23.52
2023	NYSE	TGLS	Tue, Oct 5, 2021	22.09	22.42	22.00	22.38
2022	NYSE	TGLS	Mon, Oct 4, 2021	22.50	22.51	22.09	22.09
2021	NYSE	TGLS	Fri, Oct 1, 2021	21.80	22.75	21.26	22.49
2020	NYSE	TGLS	Thu, Sep 30, 2021	21.65	22.09	21.44	21.73
2019	NYSE	TGLS	Wed, Sep 29, 2021	21.93	22.25	21.42	21.62
2018	NYSE	TGLS	Tue, Sep 28, 2021	21.77	22.10	21.13	21.75
2017	NYSE	TGLS	Mon, Sep 27, 2021	22.22	22.55	21.77	21.90
2016	NYSE	TGLS	Fri, Sep 24, 2021	21.67	22.44	21.19	22.03
2015	NYSE	TGLS	Thu, Sep 23, 2021	21.74	22.85	21.61	21.95
2014	NYSE	TGLS	Wed, Sep 22, 2021	20.49	21.48	20.43	21.39
2013	NYSE	TGLS	Tue, Sep 21, 2021	20.99	21.13	20.20	20.35
2012	NYSE	TGLS	Mon, Sep 20, 2021	21.36	21.71	20.10	20.84
2011	NYSE	TGLS	Fri, Sep 17, 2021	22.09	22.25	21.77	22.07
2010	NYSE	TGLS	Thu, Sep 16, 2021	22.22	22.51	21.70	22.16
2009	NYSE	TGLS	Wed, Sep 15, 2021	21.53	22.56	21.32	22.14
2008	NYSE	TGLS	Tue, Sep 14, 2021	22.55	22.89	20.79	21.32
2007	NYSE	TGLS	Mon, Sep 13, 2021	22.10	22.56	21.64	22.56
2006	NYSE	TGLS	Fri, Sep 10, 2021	22.75	23.20	21.77	21.77
2005	NYSE	TGLS	Thu, Sep 9, 2021	22.38	23.38	22.38	22.59
2004	NYSE	TGLS	Wed, Sep 8, 2021	22.60	22.94	22.21	22.58
2003	NYSE	TGLS	Tue, Sep 7, 2021	21.98	22.54	21.62	22.54
2002	NYSE	TGLS	Fri, Sep 3, 2021	24.01	24.34	21.10	21.97
2001	NYSE	TGLS	Thu, Sep 2, 2021	23.21	24.73	23.21	23.79
2000	NYSE	TGLS	Wed, Sep 1, 2021	22.87	23.47	22.56	23.07
1999	NYSE	TGLS	Tue, Aug 31, 2021	22.68	23.27	22.20	22.86
1998	NYSE	TGLS	Mon, Aug 30, 2021	23.44	23.50	22.60	22.67
1997	NYSE	TGLS	Fri, Aug 27, 2021	22.52	23.85	22.27	23.14
1996	NYSE	TGLS	Thu, Aug 26, 2021	22.90	23.07	22.31	22.33
1995	NYSE	TGLS	Wed, Aug 25, 2021	23.50	23.51	22.35	22.80
1994	NYSE	TGLS	Tue, Aug 24, 2021	22.98	23.85	22.54	23.58
1993	NYSE	TGLS	Mon, Aug 23, 2021	22.00	23.30	22.00	22.98
1992	NYSE	TGLS	Fri, Aug 20, 2021	21.00	21.88	20.85	21.82
1991	NYSE	TGLS	Thu, Aug 19, 2021	20.76	21.27	20.50	21.00
1990	NYSE	TGLS	Wed, Aug 18, 2021	21.28	21.99	20.89	21.35
1989	NYSE	TGLS	Tue, Aug 17, 2021	21.82	21.99	20.65	21.42
1988	NYSE	TGLS	Mon, Aug 16, 2021	22.49	22.72	21.60	21.99
1987	NYSE	TGLS	Fri, Aug 13, 2021	23.20	23.21	21.71	22.43
1986	NYSE	TGLS	Thu, Aug 12, 2021	23.50	23.91	22.78	23.00
1985	NYSE	TGLS	Wed, Aug 11, 2021	26.00	26.00	23.06	23.62
1984	NYSE	TGLS	Tue, Aug 10, 2021	23.27	26.00	23.04	24.60
1983	NYSE	TGLS	Mon, Aug 9, 2021	22.74	23.66	21.50	23.04
1982	NYSE	TGLS	Fri, Aug 6, 2021	20.25	22.60	20.22	22.55
1981	NYSE	TGLS	Thu, Aug 5, 2021	18.98	20.00	18.93	19.82
1980	NYSE	TGLS	Wed, Aug 4, 2021	19.14	19.25	18.49	18.83
1979	NYSE	TGLS	Tue, Aug 3, 2021	19.21	19.76	18.56	19.19
1978	NYSE	TGLS	Mon, Aug 2, 2021	19.31	19.76	19.05	19.24
1977	NYSE	TGLS	Fri, Jul 30, 2021	19.35	19.92	18.97	19.29
1976	NYSE	TGLS	Thu, Jul 29, 2021	19.17	19.93	18.85	19.57
1975	NYSE	TGLS	Wed, Jul 28, 2021	18.35	19.40	18.18	19.02
1974	NYSE	TGLS	Tue, Jul 27, 2021	18.40	18.55	18.03	18.27
1973	NYSE	TGLS	Mon, Jul 26, 2021	18.37	18.80	18.17	18.50
1972	NYSE	TGLS	Fri, Jul 23, 2021	18.49	18.59	17.87	18.37
1971	NYSE	TGLS	Thu, Jul 22, 2021	18.89	18.89	17.90	18.43
1970	NYSE	TGLS	Wed, Jul 21, 2021	18.20	19.04	18.00	18.85
1969	NYSE	TGLS	Tue, Jul 20, 2021	17.39	17.98	17.13	17.92
1968	NYSE	TGLS	Mon, Jul 19, 2021	18.06	18.14	17.32	17.55
1967	NYSE	TGLS	Fri, Jul 16, 2021	19.00	19.28	18.44	18.52
1966	NYSE	TGLS	Thu, Jul 15, 2021	18.70	19.00	18.42	18.87
1965	NYSE	TGLS	Wed, Jul 14, 2021	19.88	19.88	18.85	18.85
1964	NYSE	TGLS	Tue, Jul 13, 2021	19.89	19.99	19.33	19.45
1963	NYSE	TGLS	Mon, Jul 12, 2021	19.70	19.97	19.26	19.89
1962	NYSE	TGLS	Fri, Jul 9, 2021	19.20	20.04	19.20	19.82
1961	NYSE	TGLS	Thu, Jul 8, 2021	18.64	19.56	18.33	19.20
1960	NYSE	TGLS	Wed, Jul 7, 2021	19.93	20.00	18.82	19.56
1959	NYSE	TGLS	Tue, Jul 6, 2021	20.80	20.85	19.59	19.80
1958	NYSE	TGLS	Fri, Jul 2, 2021	20.96	21.23	20.31	20.99
1957	NYSE	TGLS	Thu, Jul 1, 2021	21.41	21.50	20.60	20.94
1956	NYSE	TGLS	Wed, Jun 30, 2021	20.70	21.50	20.38	21.40
1955	NYSE	TGLS	Tue, Jun 29, 2021	20.86	21.17	20.30	20.66
1954	NYSE	TGLS	Mon, Jun 28, 2021	22.15	22.25	20.43	20.84
1953	NYSE	TGLS	Fri, Jun 25, 2021	21.28	22.77	21.27	21.62
1952	NYSE	TGLS	Thu, Jun 24, 2021	19.75	20.88	19.52	20.31
1951	NYSE	TGLS	Wed, Jun 23, 2021	19.20	19.87	18.90	19.73
1950	NYSE	TGLS	Tue, Jun 22, 2021	19.80	19.80	19.09	19.21
1949	NYSE	TGLS	Mon, Jun 21, 2021	18.89	19.93	18.65	19.63
1948	NYSE	TGLS	Fri, Jun 18, 2021	18.95	18.98	18.06	18.97
1947	NYSE	TGLS	Thu, Jun 17, 2021	19.85	20.02	18.02	19.08
1946	NYSE	TGLS	Wed, Jun 16, 2021	19.11	20.34	19.05	20.08
1945	NYSE	TGLS	Tue, Jun 15, 2021	19.95	20.18	19.00	19.41
1944	NYSE	TGLS	Mon, Jun 14, 2021	22.75	22.78	19.10	19.86
1943	NYSE	TGLS	Fri, Jun 11, 2021	20.59	22.87	20.59	22.71
1942	NYSE	TGLS	Thu, Jun 10, 2021	20.26	20.78	19.41	20.50
1941	NYSE	TGLS	Wed, Jun 9, 2021	20.29	20.72	19.87	20.35
1940	NYSE	TGLS	Tue, Jun 8, 2021	19.66	20.33	19.50	20.26
1939	NYSE	TGLS	Mon, Jun 7, 2021	20.02	20.06	19.45	19.78
1938	NYSE	TGLS	Fri, Jun 4, 2021	20.41	20.67	19.30	19.97
1937	NYSE	TGLS	Thu, Jun 3, 2021	19.18	20.66	19.09	20.65
1936	NYSE	TGLS	Wed, Jun 2, 2021	23.20	23.22	18.60	19.26
1935	NYSE	TGLS	Tue, Jun 1, 2021	22.36	24.01	22.25	23.48
1934	NYSE	TGLS	Fri, May 28, 2021	22.00	22.08	20.91	21.99
1933	NYSE	TGLS	Thu, May 27, 2021	21.76	22.28	20.56	21.34
1932	NYSE	TGLS	Wed, May 26, 2021	20.81	20.95	19.50	19.73
1931	NYSE	TGLS	Tue, May 25, 2021	19.36	21.40	19.30	20.33
1930	NYSE	TGLS	Mon, May 24, 2021	19.01	19.17	18.40	18.89
1929	NYSE	TGLS	Fri, May 21, 2021	19.90	20.20	17.73	18.65
1928	NYSE	TGLS	Thu, May 20, 2021	17.94	20.41	17.40	19.35
1927	NYSE	TGLS	Wed, May 19, 2021	17.72	17.89	16.02	17.55
1926	NYSE	TGLS	Tue, May 18, 2021	17.38	18.09	17.30	17.96
1925	NYSE	TGLS	Mon, May 17, 2021	16.96	17.60	15.91	17.19
1924	NYSE	TGLS	Fri, May 14, 2021	16.14	16.89	16.10	16.43
1923	NYSE	TGLS	Thu, May 13, 2021	15.50	16.41	15.50	15.95
1922	NYSE	TGLS	Wed, May 12, 2021	17.14	17.42	15.24	15.33
1921	NYSE	TGLS	Tue, May 11, 2021	15.40	18.22	15.40	16.76
1920	NYSE	TGLS	Mon, May 10, 2021	12.75	16.20	12.62	16.03
1919	NYSE	TGLS	Fri, May 7, 2021	12.05	12.30	11.82	12.24
1918	NYSE	TGLS	Thu, May 6, 2021	11.80	12.06	11.51	11.70
1917	NYSE	TGLS	Wed, May 5, 2021	12.21	12.33	11.94	12.04
1916	NYSE	TGLS	Tue, May 4, 2021	12.22	12.40	12.09	12.20
1915	NYSE	TGLS	Mon, May 3, 2021	11.74	12.22	11.17	12.18
1914	NYSE	TGLS	Fri, Apr 30, 2021	12.27	12.31	11.72	11.96
1913	NYSE	TGLS	Thu, Apr 29, 2021	12.79	12.92	12.16	12.34
1912	NYSE	TGLS	Wed, Apr 28, 2021	13.10	13.10	12.51	12.63
1911	NYSE	TGLS	Tue, Apr 27, 2021	12.75	13.12	12.65	12.98
1910	NYSE	TGLS	Mon, Apr 26, 2021	12.50	12.80	12.45	12.66
1909	NYSE	TGLS	Fri, Apr 23, 2021	12.15	12.59	12.15	12.47
1908	NYSE	TGLS	Thu, Apr 22, 2021	11.75	12.35	11.68	12.15
1907	NYSE	TGLS	Wed, Apr 21, 2021	12.17	12.55	11.50	11.63
1906	NYSE	TGLS	Tue, Apr 20, 2021	12.63	12.94	11.90	12.17
1905	NYSE	TGLS	Mon, Apr 19, 2021	12.08	12.92	11.87	12.81
1904	NYSE	TGLS	Fri, Apr 16, 2021	12.25	12.55	11.51	12.03
1903	NYSE	TGLS	Thu, Apr 15, 2021	13.09	13.33	12.05	12.34
1902	NYSE	TGLS	Wed, Apr 14, 2021	12.48	13.21	12.40	13.06
1901	NYSE	TGLS	Tue, Apr 13, 2021	13.60	13.65	12.40	12.56
1900	NYSE	TGLS	Mon, Apr 12, 2021	13.48	14.60	13.41	13.52
1899	NYSE	TGLS	Fri, Apr 9, 2021	12.59	13.86	12.52	13.14
1898	NYSE	TGLS	Thu, Apr 8, 2021	12.13	12.56	12.13	12.52
1897	NYSE	TGLS	Wed, Apr 7, 2021	12.32	12.41	12.09	12.13
1896	NYSE	TGLS	Tue, Apr 6, 2021	12.27	12.46	12.04	12.27
1895	NYSE	TGLS	Mon, Apr 5, 2021	11.95	12.35	11.92	12.19
1894	NYSE	TGLS	Thu, Apr 1, 2021	12.04	12.35	11.94	12.08
1893	NYSE	TGLS	Wed, Mar 31, 2021	12.18	12.18	11.82	12.02
1892	NYSE	TGLS	Tue, Mar 30, 2021	11.81	12.37	11.80	11.97
1891	NYSE	TGLS	Mon, Mar 29, 2021	11.04	11.94	11.03	11.70
1890	NYSE	TGLS	Fri, Mar 26, 2021	10.73	11.13	10.52	11.04
1889	NYSE	TGLS	Thu, Mar 25, 2021	10.12	10.57	10.01	10.46
1888	NYSE	TGLS	Wed, Mar 24, 2021	10.13	10.49	10.11	10.20
1887	NYSE	TGLS	Tue, Mar 23, 2021	10.64	10.83	9.85	10.02
1886	NYSE	TGLS	Mon, Mar 22, 2021	11.00	11.10	10.55	10.72
1885	NYSE	TGLS	Fri, Mar 19, 2021	10.57	10.95	10.25	10.90
1884	NYSE	TGLS	Thu, Mar 18, 2021	10.67	10.85	10.57	10.67
1883	NYSE	TGLS	Wed, Mar 17, 2021	10.55	10.90	10.41	10.60
1882	NYSE	TGLS	Tue, Mar 16, 2021	10.38	10.60	10.21	10.60
1881	NYSE	TGLS	Mon, Mar 15, 2021	9.99	10.40	9.71	10.35
1880	NYSE	TGLS	Fri, Mar 12, 2021	9.85	9.99	9.80	9.95
1879	NYSE	TGLS	Thu, Mar 11, 2021	9.70	9.87	9.56	9.85
1878	NYSE	TGLS	Wed, Mar 10, 2021	9.78	9.80	9.59	9.70
1877	NYSE	TGLS	Tue, Mar 9, 2021	9.70	9.90	9.52	9.80
1876	NYSE	TGLS	Mon, Mar 8, 2021	8.66	9.72	8.66	9.70
1875	NYSE	TGLS	Fri, Mar 5, 2021	8.48	8.76	8.21	8.75
1874	NYSE	TGLS	Thu, Mar 4, 2021	8.40	8.84	8.26	8.69
1873	NYSE	TGLS	Wed, Mar 3, 2021	7.89	8.48	7.73	8.39
1872	NYSE	TGLS	Tue, Mar 2, 2021	7.66	7.88	7.52	7.70
1871	NYSE	TGLS	Mon, Mar 1, 2021	7.63	7.66	7.37	7.40
1870	NYSE	TGLS	Fri, Feb 26, 2021	7.67	7.67	7.36	7.39
1869	NYSE	TGLS	Thu, Feb 25, 2021	7.51	7.65	7.26	7.59
1868	NYSE	TGLS	Wed, Feb 24, 2021	7.35	7.51	7.30	7.45
1867	NYSE	TGLS	Tue, Feb 23, 2021	7.49	7.49	7.25	7.27
1866	NYSE	TGLS	Mon, Feb 22, 2021	7.34	7.75	7.28	7.45
1865	NYSE	TGLS	Fri, Feb 19, 2021	7.55	7.71	7.32	7.33
1864	NYSE	TGLS	Thu, Feb 18, 2021	7.44	7.54	7.34	7.51
1863	NYSE	TGLS	Wed, Feb 17, 2021	7.34	7.45	7.34	7.40
1862	NYSE	TGLS	Tue, Feb 16, 2021	7.26	7.35	7.26	7.33
1861	NYSE	TGLS	Fri, Feb 12, 2021	7.17	7.35	7.10	7.28
1860	NYSE	TGLS	Thu, Feb 11, 2021	7.10	7.19	6.97	7.15
1859	NYSE	TGLS	Wed, Feb 10, 2021	7.16	7.22	7.14	7.15
1858	NYSE	TGLS	Tue, Feb 9, 2021	7.08	7.20	7.00	7.15
1857	NYSE	TGLS	Mon, Feb 8, 2021	7.17	7.19	7.11	7.17
1856	NYSE	TGLS	Fri, Feb 5, 2021	7.20	7.20	7.04	7.15
1855	NYSE	TGLS	Thu, Feb 4, 2021	7.03	7.20	7.03	7.15
1854	NYSE	TGLS	Wed, Feb 3, 2021	7.09	7.11	6.90	7.07
1853	NYSE	TGLS	Tue, Feb 2, 2021	7.07	7.13	6.97	7.02
1852	NYSE	TGLS	Mon, Feb 1, 2021	6.83	7.08	6.80	7.00
1851	NYSE	TGLS	Fri, Jan 29, 2021	7.03	7.03	6.61	6.79
1850	NYSE	TGLS	Thu, Jan 28, 2021	7.01	7.12	6.91	7.00
1849	NYSE	TGLS	Wed, Jan 27, 2021	7.16	7.23	7.00	7.02
1848	NYSE	TGLS	Tue, Jan 26, 2021	7.27	7.27	7.07	7.19
1847	NYSE	TGLS	Mon, Jan 25, 2021	7.29	7.40	7.01	7.23
1846	NYSE	TGLS	Fri, Jan 22, 2021	7.33	7.35	7.14	7.28
1845	NYSE	TGLS	Thu, Jan 21, 2021	7.40	7.51	7.24	7.33
1844	NYSE	TGLS	Wed, Jan 20, 2021	7.18	7.45	7.05	7.36
1843	NYSE	TGLS	Tue, Jan 19, 2021	6.99	7.13	6.84	7.06
1842	NYSE	TGLS	Fri, Jan 15, 2021	6.96	7.00	6.87	6.99
1841	NYSE	TGLS	Thu, Jan 14, 2021	6.90	6.98	6.80	6.87
1840	NYSE	TGLS	Wed, Jan 13, 2021	6.99	6.99	6.84	6.84
1839	NYSE	TGLS	Tue, Jan 12, 2021	6.80	7.02	6.77	6.93
1838	NYSE	TGLS	Mon, Jan 11, 2021	6.85	6.95	6.70	6.77
1837	NYSE	TGLS	Fri, Jan 8, 2021	6.98	7.05	6.81	6.89
1836	NYSE	TGLS	Thu, Jan 7, 2021	7.01	7.14	6.97	6.97
1835	NYSE	TGLS	Wed, Jan 6, 2021	6.99	7.11	6.86	7.00
1834	NYSE	TGLS	Tue, Jan 5, 2021	6.65	7.04	6.65	7.02
1833	NYSE	TGLS	Mon, Jan 4, 2021	6.93	6.93	6.50	6.59
1832	NYSE	TGLS	Thu, Dec 31, 2020	6.91	7.04	6.87	6.91
1831	NYSE	TGLS	Wed, Dec 30, 2020	7.06	7.15	6.95	6.95
1830	NYSE	TGLS	Tue, Dec 29, 2020	7.26	7.26	6.70	7.00
1829	NYSE	TGLS	Mon, Dec 28, 2020	7.11	7.33	7.10	7.20
1828	NYSE	TGLS	Thu, Dec 24, 2020	7.00	7.16	6.94	7.10
1827	NYSE	TGLS	Wed, Dec 23, 2020	7.01	7.05	6.96	6.97
1826	NYSE	TGLS	Tue, Dec 22, 2020	6.94	7.01	6.81	7.00
1825	NYSE	TGLS	Mon, Dec 21, 2020	6.90	7.19	6.75	6.85
1824	NYSE	TGLS	Fri, Dec 18, 2020	7.10	7.19	6.71	6.87
1823	NYSE	TGLS	Thu, Dec 17, 2020	7.10	7.20	6.96	7.05
1822	NYSE	TGLS	Wed, Dec 16, 2020	7.18	7.24	7.03	7.07
1821	NYSE	TGLS	Tue, Dec 15, 2020	6.83	7.14	6.61	7.14
1820	NYSE	TGLS	Mon, Dec 14, 2020	6.40	6.90	6.35	6.72
1819	NYSE	TGLS	Fri, Dec 11, 2020	6.01	6.20	5.89	6.17
1818	NYSE	TGLS	Thu, Dec 10, 2020	5.52	6.05	5.52	5.99
1817	NYSE	TGLS	Wed, Dec 9, 2020	6.15	6.17	5.48	5.52
1816	NYSE	TGLS	Tue, Dec 8, 2020	6.16	6.19	6.07	6.10
1815	NYSE	TGLS	Mon, Dec 7, 2020	6.16	6.20	6.05	6.20
1814	NYSE	TGLS	Fri, Dec 4, 2020	6.06	6.18	6.03	6.15
1813	NYSE	TGLS	Thu, Dec 3, 2020	5.97	6.09	5.90	6.02
1812	NYSE	TGLS	Wed, Dec 2, 2020	5.81	6.02	5.81	6.02
1811	NYSE	TGLS	Tue, Dec 1, 2020	5.85	6.04	5.82	6.01
1810	NYSE	TGLS	Mon, Nov 30, 2020	5.85	6.05	5.79	5.86
1809	NYSE	TGLS	Fri, Nov 27, 2020	6.15	6.18	5.78	5.80
1808	NYSE	TGLS	Wed, Nov 25, 2020	6.08	6.23	6.00	6.15
1807	NYSE	TGLS	Tue, Nov 24, 2020	6.19	6.19	6.02	6.08
1806	NYSE	TGLS	Mon, Nov 23, 2020	6.03	6.30	5.96	6.18
1805	NYSE	TGLS	Fri, Nov 20, 2020	6.14	6.14	5.94	5.95
1804	NYSE	TGLS	Thu, Nov 19, 2020	5.85	6.25	5.85	6.15
1803	NYSE	TGLS	Wed, Nov 18, 2020	6.11	6.38	5.80	5.89
1802	NYSE	TGLS	Tue, Nov 17, 2020	6.13	6.47	6.05	6.30
1801	NYSE	TGLS	Mon, Nov 16, 2020	6.09	6.31	6.03	6.14
1800	NYSE	TGLS	Fri, Nov 13, 2020	5.88	6.07	5.82	6.05
1799	NYSE	TGLS	Thu, Nov 12, 2020	5.90	5.98	5.78	5.92
1798	NYSE	TGLS	Wed, Nov 11, 2020	6.15	6.20	5.86	5.90
1797	NYSE	TGLS	Tue, Nov 10, 2020	5.76	6.11	5.65	6.10
1796	NYSE	TGLS	Mon, Nov 9, 2020	5.79	5.96	5.40	5.79
1795	NYSE	TGLS	Fri, Nov 6, 2020	5.60	5.70	5.30	5.32
1794	NYSE	TGLS	Thu, Nov 5, 2020	5.01	5.49	5.01	5.40
1793	NYSE	TGLS	Wed, Nov 4, 2020	5.21	5.21	4.99	5.02
1792	NYSE	TGLS	Tue, Nov 3, 2020	5.01	5.23	4.93	5.18
1791	NYSE	TGLS	Mon, Nov 2, 2020	4.65	5.04	4.65	5.01
1790	NYSE	TGLS	Fri, Oct 30, 2020	4.72	4.73	4.43	4.51
1789	NYSE	TGLS	Thu, Oct 29, 2020	5.13	5.13	4.21	4.66
1788	NYSE	TGLS	Wed, Oct 28, 2020	5.23	5.23	5.00	5.10
1787	NYSE	TGLS	Tue, Oct 27, 2020	5.43	5.43	5.22	5.28
1786	NYSE	TGLS	Mon, Oct 26, 2020	5.60	5.60	5.41	5.48
1785	NYSE	TGLS	Fri, Oct 23, 2020	5.65	5.76	5.28	5.46
1784	NYSE	TGLS	Thu, Oct 22, 2020	5.74	5.90	5.60	5.68
1783	NYSE	TGLS	Wed, Oct 21, 2020	5.84	5.97	5.61	5.72
1782	NYSE	TGLS	Tue, Oct 20, 2020	5.76	5.93	5.76	5.82
1781	NYSE	TGLS	Mon, Oct 19, 2020	6.04	6.10	5.71	5.75
1780	NYSE	TGLS	Fri, Oct 16, 2020	6.20	6.23	5.75	5.94
1779	NYSE	TGLS	Thu, Oct 15, 2020	5.87	6.35	5.76	5.97
1778	NYSE	TGLS	Wed, Oct 14, 2020	6.10	6.23	5.70	5.97
1777	NYSE	TGLS	Tue, Oct 13, 2020	6.20	6.45	5.90	6.09
1776	NYSE	TGLS	Mon, Oct 12, 2020	5.60	6.35	5.30	6.20
1775	NYSE	TGLS	Fri, Oct 9, 2020	5.53	5.63	5.46	5.54
1774	NYSE	TGLS	Thu, Oct 8, 2020	5.41	5.54	5.21	5.52
1773	NYSE	TGLS	Wed, Oct 7, 2020	5.27	5.53	5.27	5.51
1772	NYSE	TGLS	Tue, Oct 6, 2020	5.16	5.32	5.15	5.24
1771	NYSE	TGLS	Mon, Oct 5, 2020	5.30	5.38	5.15	5.16
1770	NYSE	TGLS	Fri, Oct 2, 2020	5.23	5.25	5.01	5.25
1769	NYSE	TGLS	Thu, Oct 1, 2020	5.34	5.34	5.07	5.25
1768	NYSE	TGLS	Wed, Sep 30, 2020	5.15	5.45	5.15	5.30
1767	NYSE	TGLS	Tue, Sep 29, 2020	5.17	5.42	5.09	5.15
1766	NYSE	TGLS	Mon, Sep 28, 2020	5.01	5.27	5.01	5.27
1765	NYSE	TGLS	Fri, Sep 25, 2020	5.15	5.27	5.05	5.24
1764	NYSE	TGLS	Thu, Sep 24, 2020	5.17	5.28	5.01	5.28
1763	NYSE	TGLS	Wed, Sep 23, 2020	5.10	5.18	5.00	5.18
1762	NYSE	TGLS	Tue, Sep 22, 2020	5.13	5.17	5.07	5.17
1761	NYSE	TGLS	Mon, Sep 21, 2020	5.30	5.30	4.98	5.21
1760	NYSE	TGLS	Fri, Sep 18, 2020	5.30	5.30	5.10	5.28
1759	NYSE	TGLS	Thu, Sep 17, 2020	5.15	5.32	5.15	5.31
1758	NYSE	TGLS	Wed, Sep 16, 2020	5.18	5.20	5.06	5.18
1757	NYSE	TGLS	Tue, Sep 15, 2020	5.12	5.16	5.01	5.12
1756	NYSE	TGLS	Mon, Sep 14, 2020	5.19	5.31	5.02	5.08
1755	NYSE	TGLS	Fri, Sep 11, 2020	5.22	5.26	5.11	5.15
1754	NYSE	TGLS	Thu, Sep 10, 2020	5.16	5.28	5.08	5.24
1753	NYSE	TGLS	Wed, Sep 9, 2020	5.32	5.36	5.15	5.17
1752	NYSE	TGLS	Tue, Sep 8, 2020	5.48	5.48	5.30	5.39
1751	NYSE	TGLS	Fri, Sep 4, 2020	5.39	5.40	5.31	5.32
1750	NYSE	TGLS	Thu, Sep 3, 2020	5.50	5.58	5.33	5.38
1749	NYSE	TGLS	Wed, Sep 2, 2020	5.55	5.59	5.47	5.50
1748	NYSE	TGLS	Tue, Sep 1, 2020	5.51	5.62	5.49	5.54
1747	NYSE	TGLS	Mon, Aug 31, 2020	5.48	5.65	5.47	5.51
1746	NYSE	TGLS	Fri, Aug 28, 2020	5.51	5.65	5.42	5.63
1745	NYSE	TGLS	Thu, Aug 27, 2020	5.64	5.74	5.36	5.63
1744	NYSE	TGLS	Wed, Aug 26, 2020	5.44	5.64	5.34	5.64
1743	NYSE	TGLS	Tue, Aug 25, 2020	5.33	5.54	5.28	5.52
1742	NYSE	TGLS	Mon, Aug 24, 2020	5.30	5.53	5.24	5.33
1741	NYSE	TGLS	Fri, Aug 21, 2020	5.26	5.36	5.10	5.33
1740	NYSE	TGLS	Thu, Aug 20, 2020	5.38	5.38	5.14	5.29
1739	NYSE	TGLS	Wed, Aug 19, 2020	5.46	5.46	5.34	5.40
1738	NYSE	TGLS	Tue, Aug 18, 2020	5.54	5.56	5.45	5.46
1737	NYSE	TGLS	Mon, Aug 17, 2020	5.69	5.72	5.37	5.60
1736	NYSE	TGLS	Fri, Aug 14, 2020	5.67	5.75	5.55	5.65
1735	NYSE	TGLS	Thu, Aug 13, 2020	5.65	5.76	5.55	5.65
1734	NYSE	TGLS	Wed, Aug 12, 2020	5.75	5.85	5.52	5.57
1733	NYSE	TGLS	Tue, Aug 11, 2020	5.62	5.75	5.50	5.70
1732	NYSE	TGLS	Mon, Aug 10, 2020	5.55	5.70	5.50	5.60
1731	NYSE	TGLS	Fri, Aug 7, 2020	5.75	5.75	5.28	5.42
1730	NYSE	TGLS	Thu, Aug 6, 2020	5.32	5.71	5.17	5.67
1729	NYSE	TGLS	Wed, Aug 5, 2020	5.18	5.28	5.06	5.15
1728	NYSE	TGLS	Tue, Aug 4, 2020	5.14	5.15	4.84	5.13
1727	NYSE	TGLS	Mon, Aug 3, 2020	4.99	5.17	4.99	5.10
1726	NYSE	TGLS	Fri, Jul 31, 2020	5.06	5.18	4.87	4.95
1725	NYSE	TGLS	Thu, Jul 30, 2020	5.12	5.25	5.01	5.09
1724	NYSE	TGLS	Wed, Jul 29, 2020	5.29	5.30	5.07	5.15
1723	NYSE	TGLS	Tue, Jul 28, 2020	5.30	5.32	5.01	5.29
1722	NYSE	TGLS	Mon, Jul 27, 2020	4.88	5.26	4.88	5.12
1721	NYSE	TGLS	Fri, Jul 24, 2020	5.10	5.21	5.10	5.21
1720	NYSE	TGLS	Thu, Jul 23, 2020	5.25	5.28	5.01	5.12
1719	NYSE	TGLS	Wed, Jul 22, 2020	5.03	5.33	5.03	5.19
1718	NYSE	TGLS	Tue, Jul 21, 2020	5.15	5.24	5.09	5.15
1717	NYSE	TGLS	Mon, Jul 20, 2020	5.10	5.20	5.01	5.20
1716	NYSE	TGLS	Fri, Jul 17, 2020	5.24	5.28	4.92	5.14
1715	NYSE	TGLS	Thu, Jul 16, 2020	5.50	5.50	5.08	5.28
1714	NYSE	TGLS	Wed, Jul 15, 2020	5.05	5.14	5.04	5.06
1713	NYSE	TGLS	Tue, Jul 14, 2020	5.35	5.42	4.86	4.96
1712	NYSE	TGLS	Mon, Jul 13, 2020	5.52	5.56	4.84	4.85
1711	NYSE	TGLS	Fri, Jul 10, 2020	5.51	5.65	5.51	5.59
1710	NYSE	TGLS	Thu, Jul 9, 2020	5.48	5.58	5.44	5.58
1709	NYSE	TGLS	Wed, Jul 8, 2020	5.45	5.75	5.30	5.67
1708	NYSE	TGLS	Tue, Jul 7, 2020	5.79	5.79	5.45	5.50
1707	NYSE	TGLS	Mon, Jul 6, 2020	5.70	5.90	5.63	5.87
1706	NYSE	TGLS	Thu, Jul 2, 2020	5.40	5.70	5.38	5.64
1705	NYSE	TGLS	Wed, Jul 1, 2020	5.37	5.45	5.28	5.29
1704	NYSE	TGLS	Tue, Jun 30, 2020	5.47	5.48	5.19	5.45
1703	NYSE	TGLS	Mon, Jun 29, 2020	5.29	5.56	5.29	5.46
1702	NYSE	TGLS	Fri, Jun 26, 2020	5.38	5.42	5.20	5.25
1701	NYSE	TGLS	Thu, Jun 25, 2020	5.45	5.50	5.25	5.50
1700	NYSE	TGLS	Wed, Jun 24, 2020	5.12	5.54	5.00	5.45
1699	NYSE	TGLS	Tue, Jun 23, 2020	5.09	5.17	4.95	5.14
1698	NYSE	TGLS	Mon, Jun 22, 2020	5.21	5.27	5.03	5.04
1697	NYSE	TGLS	Fri, Jun 19, 2020	5.23	5.29	5.14	5.23
1696	NYSE	TGLS	Thu, Jun 18, 2020	5.11	5.25	4.78	5.23
1695	NYSE	TGLS	Wed, Jun 17, 2020	5.34	5.34	4.97	5.20
1694	NYSE	TGLS	Tue, Jun 16, 2020	4.96	5.27	4.88	5.24
1693	NYSE	TGLS	Mon, Jun 15, 2020	4.71	5.11	4.60	4.78
1692	NYSE	TGLS	Fri, Jun 12, 2020	5.05	5.17	4.75	4.80
1691	NYSE	TGLS	Thu, Jun 11, 2020	5.27	5.33	4.94	4.96
1690	NYSE	TGLS	Wed, Jun 10, 2020	5.38	5.57	5.30	5.49
1689	NYSE	TGLS	Tue, Jun 9, 2020	5.50	5.62	5.34	5.60
1688	NYSE	TGLS	Mon, Jun 8, 2020	5.68	5.71	5.29	5.60
1687	NYSE	TGLS	Fri, Jun 5, 2020	5.57	5.74	5.23	5.53
1686	NYSE	TGLS	Thu, Jun 4, 2020	5.29	5.55	5.00	5.35
1685	NYSE	TGLS	Wed, Jun 3, 2020	4.71	5.21	4.71	5.21
1684	NYSE	TGLS	Tue, Jun 2, 2020	5.17	5.23	4.71	4.71
1683	NYSE	TGLS	Mon, Jun 1, 2020	5.20	5.25	4.93	5.13
1682	NYSE	TGLS	Fri, May 29, 2020	4.69	5.00	4.50	4.91
1681	NYSE	TGLS	Thu, May 28, 2020	4.56	5.21	4.40	4.40
1680	NYSE	TGLS	Wed, May 27, 2020	3.87	4.50	3.85	4.48
1679	NYSE	TGLS	Tue, May 26, 2020	3.81	3.94	3.69	3.77
1678	NYSE	TGLS	Fri, May 22, 2020	3.67	3.71	3.51	3.71
1677	NYSE	TGLS	Thu, May 21, 2020	3.63	3.74	3.63	3.68
1676	NYSE	TGLS	Wed, May 20, 2020	3.50	3.64	3.48	3.60
1675	NYSE	TGLS	Tue, May 19, 2020	3.68	3.75	3.45	3.49
1674	NYSE	TGLS	Mon, May 18, 2020	3.52	3.75	3.52	3.68
1673	NYSE	TGLS	Fri, May 15, 2020	3.62	3.80	3.48	3.51
1672	NYSE	TGLS	Thu, May 14, 2020	3.74	3.75	3.58	3.58
1671	NYSE	TGLS	Wed, May 13, 2020	4.04	4.04	3.57	3.70
1670	NYSE	TGLS	Tue, May 12, 2020	4.14	4.24	4.00	4.08
1669	NYSE	TGLS	Mon, May 11, 2020	4.21	4.53	4.07	4.13
1668	NYSE	TGLS	Fri, May 8, 2020	3.80	4.40	3.65	4.17
1667	NYSE	TGLS	Thu, May 7, 2020	4.05	4.06	3.90	3.96
1666	NYSE	TGLS	Wed, May 6, 2020	4.05	4.05	3.89	4.05
1665	NYSE	TGLS	Tue, May 5, 2020	4.05	4.06	3.86	4.01
1664	NYSE	TGLS	Mon, May 4, 2020	4.03	4.08	3.81	3.96
1663	NYSE	TGLS	Fri, May 1, 2020	4.09	4.09	3.85	4.09
1662	NYSE	TGLS	Thu, Apr 30, 2020	3.99	4.09	3.80	4.04
1661	NYSE	TGLS	Wed, Apr 29, 2020	3.70	4.21	3.70	3.96
1660	NYSE	TGLS	Tue, Apr 28, 2020	3.58	3.67	3.52	3.65
1659	NYSE	TGLS	Mon, Apr 27, 2020	3.48	3.52	3.38	3.52
1658	NYSE	TGLS	Fri, Apr 24, 2020	3.46	3.46	3.26	3.36
1657	NYSE	TGLS	Thu, Apr 23, 2020	3.18	3.53	3.10	3.48
1656	NYSE	TGLS	Wed, Apr 22, 2020	3.21	3.21	3.05	3.17
1655	NYSE	TGLS	Tue, Apr 21, 2020	3.21	3.21	3.02	3.18
1654	NYSE	TGLS	Mon, Apr 20, 2020	3.24	3.26	3.12	3.22
1653	NYSE	TGLS	Fri, Apr 17, 2020	3.31	3.40	3.11	3.27
1652	NYSE	TGLS	Thu, Apr 16, 2020	3.29	3.29	3.08	3.23
1651	NYSE	TGLS	Wed, Apr 15, 2020	3.32	3.45	3.11	3.25
1650	NYSE	TGLS	Tue, Apr 14, 2020	3.46	3.62	3.30	3.32
1649	NYSE	TGLS	Mon, Apr 13, 2020	3.54	3.54	3.40	3.43
1648	NYSE	TGLS	Thu, Apr 9, 2020	3.23	3.59	3.22	3.48
1647	NYSE	TGLS	Wed, Apr 8, 2020	3.14	3.24	3.10	3.16
1646	NYSE	TGLS	Tue, Apr 7, 2020	3.30	3.50	3.03	3.08
1645	NYSE	TGLS	Mon, Apr 6, 2020	2.94	3.24	2.94	3.10
1644	NYSE	TGLS	Fri, Apr 3, 2020	3.09	3.14	2.80	2.80
1643	NYSE	TGLS	Thu, Apr 2, 2020	2.96	3.18	2.91	2.99
1642	NYSE	TGLS	Wed, Apr 1, 2020	3.78	3.88	2.94	2.96
1641	NYSE	TGLS	Tue, Mar 31, 2020	3.60	3.96	3.60	3.86
1640	NYSE	TGLS	Mon, Mar 30, 2020	4.34	4.94	3.52	3.59
1639	NYSE	TGLS	Fri, Mar 27, 2020	3.49	4.41	3.47	4.30
1638	NYSE	TGLS	Thu, Mar 26, 2020	3.45	4.36	3.42	3.84
1637	NYSE	TGLS	Wed, Mar 25, 2020	2.90	3.44	2.88	3.40
1636	NYSE	TGLS	Tue, Mar 24, 2020	2.44	3.00	2.33	2.89
1635	NYSE	TGLS	Mon, Mar 23, 2020	2.54	2.54	2.21	2.29
1634	NYSE	TGLS	Fri, Mar 20, 2020	2.50	2.75	2.21	2.61
1633	NYSE	TGLS	Thu, Mar 19, 2020	2.52	2.62	2.15	2.50
1632	NYSE	TGLS	Wed, Mar 18, 2020	3.03	3.16	2.23	2.40
1631	NYSE	TGLS	Tue, Mar 17, 2020	2.95	3.76	2.95	3.07
1630	NYSE	TGLS	Mon, Mar 16, 2020	3.81	5.25	2.80	2.89
1629	NYSE	TGLS	Fri, Mar 13, 2020	4.05	4.30	3.92	3.92
1628	NYSE	TGLS	Thu, Mar 12, 2020	4.40	4.40	3.82	4.03
1627	NYSE	TGLS	Wed, Mar 11, 2020	4.57	4.70	4.40	4.55
1626	NYSE	TGLS	Tue, Mar 10, 2020	4.77	5.27	3.80	4.69
1625	NYSE	TGLS	Mon, Mar 9, 2020	5.15	5.41	4.54	4.79
1624	NYSE	TGLS	Fri, Mar 6, 2020	5.20	5.21	4.40	5.10
1623	NYSE	TGLS	Thu, Mar 5, 2020	5.37	5.52	5.20	5.20
1622	NYSE	TGLS	Wed, Mar 4, 2020	5.37	5.74	5.10	5.50
1621	NYSE	TGLS	Tue, Mar 3, 2020	6.10	6.13	5.46	5.53
1620	NYSE	TGLS	Mon, Mar 2, 2020	6.99	7.05	5.90	6.10
1619	NYSE	TGLS	Fri, Feb 28, 2020	7.18	7.54	6.43	7.29
1618	NYSE	TGLS	Thu, Feb 27, 2020	7.08	7.22	6.82	7.16
1617	NYSE	TGLS	Wed, Feb 26, 2020	7.32	7.41	7.09	7.24
1616	NYSE	TGLS	Tue, Feb 25, 2020	7.75	7.78	7.28	7.29
1615	NYSE	TGLS	Mon, Feb 24, 2020	7.77	7.83	7.57	7.72
1614	NYSE	TGLS	Fri, Feb 21, 2020	7.98	8.05	7.84	7.84
1613	NYSE	TGLS	Thu, Feb 20, 2020	7.90	8.08	7.84	7.96
1612	NYSE	TGLS	Wed, Feb 19, 2020	8.08	8.13	7.93	7.94
1611	NYSE	TGLS	Tue, Feb 18, 2020	8.06	8.13	7.95	8.04
1610	NYSE	TGLS	Fri, Feb 14, 2020	7.92	8.10	7.90	8.04
1609	NYSE	TGLS	Thu, Feb 13, 2020	7.90	7.98	7.81	7.91
1608	NYSE	TGLS	Wed, Feb 12, 2020	7.85	7.93	7.82	7.87
1607	NYSE	TGLS	Tue, Feb 11, 2020	7.80	7.89	7.77	7.84
1606	NYSE	TGLS	Mon, Feb 10, 2020	7.79	7.86	7.74	7.75
1605	NYSE	TGLS	Fri, Feb 7, 2020	7.75	7.83	7.62	7.76
1604	NYSE	TGLS	Thu, Feb 6, 2020	7.83	7.87	7.64	7.75
1603	NYSE	TGLS	Wed, Feb 5, 2020	7.54	7.82	7.54	7.77
1602	NYSE	TGLS	Tue, Feb 4, 2020	7.52	7.64	7.51	7.57
1601	NYSE	TGLS	Mon, Feb 3, 2020	7.61	7.74	7.50	7.51
1600	NYSE	TGLS	Fri, Jan 31, 2020	7.82	7.82	7.55	7.57
1599	NYSE	TGLS	Thu, Jan 30, 2020	7.94	7.94	7.73	7.79
1598	NYSE	TGLS	Wed, Jan 29, 2020	7.89	8.08	7.79	7.79
1597	NYSE	TGLS	Tue, Jan 28, 2020	7.87	7.91	7.80	7.86
1596	NYSE	TGLS	Mon, Jan 27, 2020	7.82	8.01	7.72	7.87
1595	NYSE	TGLS	Fri, Jan 24, 2020	7.95	8.09	7.85	8.03
1594	NYSE	TGLS	Thu, Jan 23, 2020	7.85	7.85	7.59	7.81
1593	NYSE	TGLS	Wed, Jan 22, 2020	7.84	7.92	7.83	7.85
1592	NYSE	TGLS	Tue, Jan 21, 2020	7.91	7.91	7.83	7.88
1591	NYSE	TGLS	Fri, Jan 17, 2020	7.90	7.92	7.81	7.87
1590	NYSE	TGLS	Thu, Jan 16, 2020	7.89	8.03	7.76	7.93
1589	NYSE	TGLS	Wed, Jan 15, 2020	7.91	8.02	7.81	7.81
1588	NYSE	TGLS	Tue, Jan 14, 2020	7.96	8.00	7.91	7.92
1587	NYSE	TGLS	Mon, Jan 13, 2020	7.97	7.99	7.90	7.94
1586	NYSE	TGLS	Fri, Jan 10, 2020	7.97	8.00	7.87	7.96
1585	NYSE	TGLS	Thu, Jan 9, 2020	7.93	8.01	7.87	7.92
1584	NYSE	TGLS	Wed, Jan 8, 2020	7.97	8.02	7.75	7.86
1583	NYSE	TGLS	Tue, Jan 7, 2020	7.94	8.09	7.90	7.96
1582	NYSE	TGLS	Mon, Jan 6, 2020	7.99	8.08	7.92	8.00
1581	NYSE	TGLS	Fri, Jan 3, 2020	8.05	8.28	7.95	7.96
1580	NYSE	TGLS	Thu, Jan 2, 2020	8.25	8.28	8.00	8.00
1579	NYSE	TGLS	Tue, Dec 31, 2019	8.20	8.29	8.09	8.25
1578	NYSE	TGLS	Mon, Dec 30, 2019	7.98	8.22	7.98	8.15
1577	NYSE	TGLS	Fri, Dec 27, 2019	8.05	8.14	7.98	7.99
1576	NYSE	TGLS	Thu, Dec 26, 2019	8.28	8.28	7.96	8.11
1575	NYSE	TGLS	Tue, Dec 24, 2019	8.13	8.29	7.97	8.27
1574	NYSE	TGLS	Mon, Dec 23, 2019	8.00	8.11	7.98	8.00
1573	NYSE	TGLS	Fri, Dec 20, 2019	8.08	8.11	7.98	7.98
1572	NYSE	TGLS	Thu, Dec 19, 2019	8.20	8.20	8.07	8.10
1571	NYSE	TGLS	Wed, Dec 18, 2019	8.17	8.19	8.05	8.15
1570	NYSE	TGLS	Tue, Dec 17, 2019	8.02	8.18	8.02	8.09
1569	NYSE	TGLS	Mon, Dec 16, 2019	8.24	8.26	8.04	8.08
1568	NYSE	TGLS	Fri, Dec 13, 2019	8.30	8.30	8.16	8.20
1567	NYSE	TGLS	Thu, Dec 12, 2019	8.21	8.37	8.12	8.29
1566	NYSE	TGLS	Wed, Dec 11, 2019	8.13	8.35	8.12	8.16
1565	NYSE	TGLS	Tue, Dec 10, 2019	8.16	8.43	8.06	8.19
1564	NYSE	TGLS	Mon, Dec 9, 2019	8.20	8.20	8.03	8.17
1563	NYSE	TGLS	Fri, Dec 6, 2019	7.94	8.50	7.94	8.36
1562	NYSE	TGLS	Thu, Dec 5, 2019	7.88	8.05	7.86	7.96
1561	NYSE	TGLS	Wed, Dec 4, 2019	7.97	8.13	7.90	7.90
1560	NYSE	TGLS	Tue, Dec 3, 2019	7.95	8.07	7.90	7.98
1559	NYSE	TGLS	Mon, Dec 2, 2019	8.00	8.05	7.91	8.00
1558	NYSE	TGLS	Fri, Nov 29, 2019	8.01	8.21	7.85	8.01
1557	NYSE	TGLS	Wed, Nov 27, 2019	7.94	8.01	7.79	8.00
1556	NYSE	TGLS	Tue, Nov 26, 2019	8.11	8.20	7.98	8.01
1555	NYSE	TGLS	Mon, Nov 25, 2019	7.95	8.18	7.90	8.11
1554	NYSE	TGLS	Fri, Nov 22, 2019	7.85	7.98	7.79	7.97
1553	NYSE	TGLS	Thu, Nov 21, 2019	7.92	7.92	7.74	7.81
1552	NYSE	TGLS	Wed, Nov 20, 2019	8.23	8.23	7.81	7.92
1551	NYSE	TGLS	Tue, Nov 19, 2019	7.72	8.24	7.71	7.78
1550	NYSE	TGLS	Mon, Nov 18, 2019	7.76	7.87	7.71	7.75
1549	NYSE	TGLS	Fri, Nov 15, 2019	8.00	8.06	7.75	7.85
1548	NYSE	TGLS	Thu, Nov 14, 2019	8.21	8.24	8.01	8.04
1547	NYSE	TGLS	Wed, Nov 13, 2019	8.28	8.29	8.13	8.20
1546	NYSE	TGLS	Tue, Nov 12, 2019	8.39	8.48	8.25	8.27
1545	NYSE	TGLS	Mon, Nov 11, 2019	8.57	8.57	8.39	8.45
1544	NYSE	TGLS	Fri, Nov 8, 2019	8.89	8.89	8.50	8.53
1543	NYSE	TGLS	Thu, Nov 7, 2019	8.57	8.93	8.57	8.84
1542	NYSE	TGLS	Wed, Nov 6, 2019	8.71	8.89	8.25	8.89
1541	NYSE	TGLS	Tue, Nov 5, 2019	8.67	8.76	8.62	8.76
1540	NYSE	TGLS	Mon, Nov 4, 2019	8.44	8.68	8.44	8.62
1539	NYSE	TGLS	Fri, Nov 1, 2019	8.48	8.53	8.37	8.48
1538	NYSE	TGLS	Thu, Oct 31, 2019	8.51	8.51	8.21	8.45
1537	NYSE	TGLS	Wed, Oct 30, 2019	8.62	8.63	8.13	8.51
1536	NYSE	TGLS	Tue, Oct 29, 2019	8.31	8.57	8.31	8.54
1535	NYSE	TGLS	Mon, Oct 28, 2019	8.35	8.40	8.27	8.36
1534	NYSE	TGLS	Fri, Oct 25, 2019	8.05	8.31	8.01	8.30
1533	NYSE	TGLS	Thu, Oct 24, 2019	8.06	8.10	7.84	8.05
1532	NYSE	TGLS	Wed, Oct 23, 2019	7.95	8.15	7.92	8.01
1531	NYSE	TGLS	Tue, Oct 22, 2019	7.90	7.92	7.82	7.90
1530	NYSE	TGLS	Mon, Oct 21, 2019	7.84	7.90	7.83	7.88
1529	NYSE	TGLS	Fri, Oct 18, 2019	7.85	7.93	7.80	7.85
1528	NYSE	TGLS	Thu, Oct 17, 2019	7.81	7.95	7.76	7.84
1527	NYSE	TGLS	Wed, Oct 16, 2019	7.70	7.88	7.67	7.79
1526	NYSE	TGLS	Tue, Oct 15, 2019	7.79	7.85	7.65	7.73
1525	NYSE	TGLS	Mon, Oct 14, 2019	7.61	7.68	7.61	7.65
1524	NYSE	TGLS	Fri, Oct 11, 2019	7.61	7.78	7.60	7.68
1523	NYSE	TGLS	Thu, Oct 10, 2019	7.71	7.71	7.56	7.61
1522	NYSE	TGLS	Wed, Oct 9, 2019	7.60	7.70	7.52	7.62
1521	NYSE	TGLS	Tue, Oct 8, 2019	7.50	7.64	7.50	7.61
1520	NYSE	TGLS	Mon, Oct 7, 2019	7.65	7.65	7.51	7.60
1519	NYSE	TGLS	Fri, Oct 4, 2019	7.50	7.67	7.45	7.61
1518	NYSE	TGLS	Thu, Oct 3, 2019	7.59	7.59	7.36	7.50
1517	NYSE	TGLS	Wed, Oct 2, 2019	7.78	7.79	7.51	7.58
1516	NYSE	TGLS	Tue, Oct 1, 2019	8.19	8.20	7.74	7.80
1515	NYSE	TGLS	Mon, Sep 30, 2019	8.03	8.24	8.03	8.13
1514	NYSE	TGLS	Fri, Sep 27, 2019	7.94	8.10	7.89	8.01
1513	NYSE	TGLS	Thu, Sep 26, 2019	7.69	7.93	7.69	7.90
1512	NYSE	TGLS	Wed, Sep 25, 2019	7.68	7.68	7.55	7.67
1511	NYSE	TGLS	Tue, Sep 24, 2019	7.73	7.75	7.68	7.68
1510	NYSE	TGLS	Mon, Sep 23, 2019	7.84	7.90	7.60	7.73
1509	NYSE	TGLS	Fri, Sep 20, 2019	7.89	7.94	7.78	7.84
1508	NYSE	TGLS	Thu, Sep 19, 2019	7.57	7.92	7.56	7.84
1507	NYSE	TGLS	Wed, Sep 18, 2019	7.50	7.89	7.37	7.58
1506	NYSE	TGLS	Tue, Sep 17, 2019	7.32	7.62	7.32	7.56
1505	NYSE	TGLS	Mon, Sep 16, 2019	7.40	7.50	7.32	7.37
1504	NYSE	TGLS	Fri, Sep 13, 2019	7.40	7.50	7.35	7.41
1503	NYSE	TGLS	Thu, Sep 12, 2019	7.24	7.55	7.16	7.41
1502	NYSE	TGLS	Wed, Sep 11, 2019	7.24	7.28	7.20	7.28
1501	NYSE	TGLS	Tue, Sep 10, 2019	7.24	7.24	7.13	7.24
1500	NYSE	TGLS	Mon, Sep 9, 2019	7.24	7.24	7.07	7.24
1499	NYSE	TGLS	Fri, Sep 6, 2019	7.19	7.24	7.02	7.19
1498	NYSE	TGLS	Thu, Sep 5, 2019	7.13	7.20	6.94	7.19
1497	NYSE	TGLS	Wed, Sep 4, 2019	7.20	7.23	6.99	7.10
1496	NYSE	TGLS	Tue, Sep 3, 2019	7.19	7.23	7.14	7.20
1495	NYSE	TGLS	Fri, Aug 30, 2019	7.04	7.20	7.04	7.17
1494	NYSE	TGLS	Thu, Aug 29, 2019	6.95	7.20	6.92	7.08
1493	NYSE	TGLS	Wed, Aug 28, 2019	7.04	7.11	6.85	6.99
1492	NYSE	TGLS	Tue, Aug 27, 2019	7.12	7.12	6.85	6.97
1491	NYSE	TGLS	Mon, Aug 26, 2019	7.16	7.19	7.04	7.04
1490	NYSE	TGLS	Fri, Aug 23, 2019	7.21	7.24	7.11	7.18
1489	NYSE	TGLS	Thu, Aug 22, 2019	7.24	7.34	7.20	7.24
1488	NYSE	TGLS	Wed, Aug 21, 2019	7.18	7.30	7.18	7.22
1487	NYSE	TGLS	Tue, Aug 20, 2019	7.31	7.31	7.18	7.21
1486	NYSE	TGLS	Mon, Aug 19, 2019	7.24	7.37	7.09	7.26
1485	NYSE	TGLS	Fri, Aug 16, 2019	7.44	7.44	7.21	7.24
1484	NYSE	TGLS	Thu, Aug 15, 2019	7.49	7.56	7.27	7.33
1483	NYSE	TGLS	Wed, Aug 14, 2019	7.36	7.48	7.33	7.45
1482	NYSE	TGLS	Tue, Aug 13, 2019	7.43	7.50	7.26	7.36
1481	NYSE	TGLS	Mon, Aug 12, 2019	7.31	7.51	7.31	7.49
1480	NYSE	TGLS	Fri, Aug 9, 2019	7.49	7.82	7.19	7.39
1479	NYSE	TGLS	Thu, Aug 8, 2019	6.84	7.06	6.81	6.99
1478	NYSE	TGLS	Wed, Aug 7, 2019	6.85	7.01	6.81	7.00
1477	NYSE	TGLS	Tue, Aug 6, 2019	7.07	7.07	6.87	6.98
1476	NYSE	TGLS	Mon, Aug 5, 2019	7.00	7.02	6.86	7.01
1475	NYSE	TGLS	Fri, Aug 2, 2019	7.10	7.14	6.85	7.09
1474	NYSE	TGLS	Thu, Aug 1, 2019	7.18	7.22	7.05	7.13
1473	NYSE	TGLS	Wed, Jul 31, 2019	7.14	7.33	7.09	7.12
1472	NYSE	TGLS	Tue, Jul 30, 2019	7.15	7.39	6.96	7.30
1471	NYSE	TGLS	Mon, Jul 29, 2019	7.30	7.30	7.15	7.15
1470	NYSE	TGLS	Fri, Jul 26, 2019	7.08	7.37	7.08	7.28
1469	NYSE	TGLS	Thu, Jul 25, 2019	7.31	7.31	7.05	7.05
1468	NYSE	TGLS	Wed, Jul 24, 2019	7.30	7.43	7.24	7.30
1467	NYSE	TGLS	Tue, Jul 23, 2019	7.46	7.59	7.31	7.31
1466	NYSE	TGLS	Mon, Jul 22, 2019	7.53	7.53	7.29	7.52
1465	NYSE	TGLS	Fri, Jul 19, 2019	7.38	7.50	7.26	7.46
1464	NYSE	TGLS	Thu, Jul 18, 2019	7.38	7.38	7.19	7.35
1463	NYSE	TGLS	Wed, Jul 17, 2019	7.65	7.79	7.31	7.46
1462	NYSE	TGLS	Tue, Jul 16, 2019	7.35	7.65	7.33	7.58
1461	NYSE	TGLS	Mon, Jul 15, 2019	7.40	7.43	7.15	7.40
1460	NYSE	TGLS	Fri, Jul 12, 2019	7.03	7.45	7.03	7.40
1459	NYSE	TGLS	Thu, Jul 11, 2019	6.97	7.07	6.85	7.03
1458	NYSE	TGLS	Wed, Jul 10, 2019	7.05	7.06	6.91	7.03
1457	NYSE	TGLS	Tue, Jul 9, 2019	6.92	7.05	6.88	7.01
1456	NYSE	TGLS	Mon, Jul 8, 2019	6.94	7.05	6.87	6.89
1455	NYSE	TGLS	Fri, Jul 5, 2019	7.01	7.04	6.85	6.88
1454	NYSE	TGLS	Wed, Jul 3, 2019	7.04	7.07	7.01	7.01
1453	NYSE	TGLS	Tue, Jul 2, 2019	7.10	7.15	7.02	7.04
1452	NYSE	TGLS	Mon, Jul 1, 2019	7.00	7.30	7.00	7.09
1451	NYSE	TGLS	Fri, Jun 28, 2019	6.20	6.53	6.14	6.49
1450	NYSE	TGLS	Thu, Jun 27, 2019	6.09	6.21	6.09	6.16
1449	NYSE	TGLS	Wed, Jun 26, 2019	6.21	6.25	6.08	6.08
1448	NYSE	TGLS	Tue, Jun 25, 2019	6.32	6.41	6.20	6.27
1447	NYSE	TGLS	Mon, Jun 24, 2019	6.36	6.45	6.15	6.30
1446	NYSE	TGLS	Fri, Jun 21, 2019	6.52	6.71	6.35	6.40
1445	NYSE	TGLS	Thu, Jun 20, 2019	6.39	6.52	6.35	6.52
1444	NYSE	TGLS	Wed, Jun 19, 2019	6.33	6.42	6.33	6.35
1443	NYSE	TGLS	Tue, Jun 18, 2019	6.41	6.54	6.17	6.39
1442	NYSE	TGLS	Mon, Jun 17, 2019	6.50	6.59	6.36	6.41
1441	NYSE	TGLS	Fri, Jun 14, 2019	6.70	6.70	6.48	6.48
1440	NYSE	TGLS	Thu, Jun 13, 2019	6.76	6.77	6.68	6.75
1439	NYSE	TGLS	Wed, Jun 12, 2019	6.65	6.76	6.65	6.71
1438	NYSE	TGLS	Tue, Jun 11, 2019	6.78	6.79	6.61	6.65
1437	NYSE	TGLS	Mon, Jun 10, 2019	6.78	6.80	6.75	6.78
1436	NYSE	TGLS	Fri, Jun 7, 2019	6.79	6.79	6.67	6.78
1435	NYSE	TGLS	Thu, Jun 6, 2019	6.75	6.81	6.63	6.75
1434	NYSE	TGLS	Wed, Jun 5, 2019	6.89	6.89	6.71	6.80
1433	NYSE	TGLS	Tue, Jun 4, 2019	7.02	7.03	6.88	6.89
1432	NYSE	TGLS	Mon, Jun 3, 2019	7.17	7.17	6.88	7.06
1431	NYSE	TGLS	Fri, May 31, 2019	7.29	7.34	7.00	7.17
1430	NYSE	TGLS	Thu, May 30, 2019	7.00	7.38	6.77	7.25
1429	NYSE	TGLS	Wed, May 29, 2019	6.78	6.84	6.61	6.71
1428	NYSE	TGLS	Tue, May 28, 2019	6.61	6.89	6.52	6.89
1427	NYSE	TGLS	Fri, May 24, 2019	6.55	6.67	6.52	6.67
1426	NYSE	TGLS	Thu, May 23, 2019	6.80	6.88	6.21	6.47
1425	NYSE	TGLS	Wed, May 22, 2019	6.85	6.90	6.76	6.77
1424	NYSE	TGLS	Tue, May 21, 2019	6.91	6.92	6.81	6.90
1423	NYSE	TGLS	Mon, May 20, 2019	6.99	7.00	6.83	6.90
1422	NYSE	TGLS	Fri, May 17, 2019	6.98	7.05	6.97	7.00
1421	NYSE	TGLS	Thu, May 16, 2019	7.02	7.03	6.97	7.00
1420	NYSE	TGLS	Wed, May 15, 2019	7.00	7.10	6.97	7.00
1419	NYSE	TGLS	Tue, May 14, 2019	6.99	7.11	6.99	7.02
1418	NYSE	TGLS	Mon, May 13, 2019	7.00	7.03	6.93	7.01
1417	NYSE	TGLS	Fri, May 10, 2019	7.22	7.24	6.99	7.03
1416	NYSE	TGLS	Thu, May 9, 2019	6.91	7.06	6.90	7.02
1415	NYSE	TGLS	Wed, May 8, 2019	7.29	7.29	6.90	6.97
1414	NYSE	TGLS	Tue, May 7, 2019	7.15	7.23	6.95	6.98
1413	NYSE	TGLS	Mon, May 6, 2019	7.13	7.29	7.10	7.12
1412	NYSE	TGLS	Fri, May 3, 2019	7.14	7.24	6.99	7.24
1411	NYSE	TGLS	Thu, May 2, 2019	7.13	7.20	7.10	7.10
1410	NYSE	TGLS	Wed, May 1, 2019	7.18	7.18	7.07	7.16
1409	NYSE	TGLS	Tue, Apr 30, 2019	7.10	7.21	7.10	7.18
1408	NYSE	TGLS	Mon, Apr 29, 2019	7.14	7.29	7.11	7.26
1407	NYSE	TGLS	Fri, Apr 26, 2019	7.15	7.30	7.14	7.25
1406	NYSE	TGLS	Thu, Apr 25, 2019	7.21	7.29	7.13	7.13
1405	NYSE	TGLS	Wed, Apr 24, 2019	7.13	7.30	7.05	7.19
1404	NYSE	TGLS	Tue, Apr 23, 2019	7.13	7.14	6.97	7.13
1403	NYSE	TGLS	Mon, Apr 22, 2019	7.13	7.16	7.06	7.14
1402	NYSE	TGLS	Thu, Apr 18, 2019	7.15	7.16	7.09	7.11
1401	NYSE	TGLS	Wed, Apr 17, 2019	7.20	7.20	7.10	7.14
1400	NYSE	TGLS	Tue, Apr 16, 2019	7.15	7.20	7.10	7.20
1399	NYSE	TGLS	Mon, Apr 15, 2019	7.25	7.25	7.10	7.13
1398	NYSE	TGLS	Fri, Apr 12, 2019	7.22	7.30	7.11	7.21
1397	NYSE	TGLS	Thu, Apr 11, 2019	7.29	7.30	7.18	7.22
1396	NYSE	TGLS	Wed, Apr 10, 2019	7.27	7.38	7.19	7.30
1395	NYSE	TGLS	Tue, Apr 9, 2019	7.24	7.29	7.07	7.17
1394	NYSE	TGLS	Mon, Apr 8, 2019	7.06	7.30	7.06	7.20
1393	NYSE	TGLS	Fri, Apr 5, 2019	7.24	7.37	7.08	7.09
1392	NYSE	TGLS	Thu, Apr 4, 2019	7.24	7.35	7.01	7.20
1391	NYSE	TGLS	Wed, Apr 3, 2019	7.19	7.38	7.16	7.25
1390	NYSE	TGLS	Tue, Apr 2, 2019	7.20	7.38	7.12	7.20
1389	NYSE	TGLS	Mon, Apr 1, 2019	7.28	7.38	7.20	7.25
1388	NYSE	TGLS	Fri, Mar 29, 2019	7.44	7.44	7.25	7.28
1387	NYSE	TGLS	Thu, Mar 28, 2019	7.40	7.55	7.30	7.40
1386	NYSE	TGLS	Wed, Mar 27, 2019	7.25	7.64	7.24	7.40
1385	NYSE	TGLS	Tue, Mar 26, 2019	7.15	7.17	6.98	7.15
1384	NYSE	TGLS	Mon, Mar 25, 2019	7.06	7.24	6.95	7.11
1383	NYSE	TGLS	Fri, Mar 22, 2019	7.00	7.14	6.95	7.02
1382	NYSE	TGLS	Thu, Mar 21, 2019	7.00	7.28	6.95	7.01
1381	NYSE	TGLS	Wed, Mar 20, 2019	7.50	7.56	7.18	7.30
1380	NYSE	TGLS	Tue, Mar 19, 2019	7.45	7.66	7.45	7.60
1379	NYSE	TGLS	Mon, Mar 18, 2019	7.64	7.65	7.45	7.60
1378	NYSE	TGLS	Fri, Mar 15, 2019	7.51	7.67	7.43	7.64
1377	NYSE	TGLS	Thu, Mar 14, 2019	7.32	7.68	7.00	7.61
1376	NYSE	TGLS	Wed, Mar 13, 2019	8.00	8.12	7.50	7.54
1375	NYSE	TGLS	Tue, Mar 12, 2019	8.23	8.59	8.00	8.00
1374	NYSE	TGLS	Mon, Mar 11, 2019	9.08	9.08	8.81	8.90
1373	NYSE	TGLS	Fri, Mar 8, 2019	8.82	9.12	8.58	8.99
1372	NYSE	TGLS	Thu, Mar 7, 2019	8.46	8.93	8.35	8.68
1371	NYSE	TGLS	Wed, Mar 6, 2019	8.60	8.69	8.29	8.40
1370	NYSE	TGLS	Tue, Mar 5, 2019	8.70	8.71	8.51	8.59
1369	NYSE	TGLS	Mon, Mar 4, 2019	8.56	8.79	8.55	8.76
1368	NYSE	TGLS	Fri, Mar 1, 2019	8.78	8.80	8.52	8.80
1367	NYSE	TGLS	Thu, Feb 28, 2019	8.51	9.05	8.51	8.85
1366	NYSE	TGLS	Wed, Feb 27, 2019	8.60	9.15	8.60	8.80
1365	NYSE	TGLS	Tue, Feb 26, 2019	8.61	8.70	8.58	8.62
1364	NYSE	TGLS	Mon, Feb 25, 2019	8.70	8.75	8.47	8.70
1363	NYSE	TGLS	Fri, Feb 22, 2019	7.95	8.50	7.95	8.48
1362	NYSE	TGLS	Thu, Feb 21, 2019	8.22	8.28	8.13	8.28
1361	NYSE	TGLS	Wed, Feb 20, 2019	8.30	8.46	8.13	8.25
1360	NYSE	TGLS	Tue, Feb 19, 2019	8.49	8.49	8.19	8.33
1359	NYSE	TGLS	Fri, Feb 15, 2019	8.31	8.49	8.30	8.42
1358	NYSE	TGLS	Thu, Feb 14, 2019	8.28	8.36	8.18	8.31
1357	NYSE	TGLS	Wed, Feb 13, 2019	8.38	8.41	8.15	8.36
1356	NYSE	TGLS	Tue, Feb 12, 2019	8.55	8.55	8.36	8.38
1355	NYSE	TGLS	Mon, Feb 11, 2019	8.47	8.60	8.41	8.41
1354	NYSE	TGLS	Fri, Feb 8, 2019	8.66	8.72	8.35	8.38
1353	NYSE	TGLS	Thu, Feb 7, 2019	8.54	8.77	8.54	8.60
1352	NYSE	TGLS	Wed, Feb 6, 2019	8.66	8.72	8.55	8.55
1351	NYSE	TGLS	Tue, Feb 5, 2019	8.56	8.87	8.50	8.58
1350	NYSE	TGLS	Mon, Feb 4, 2019	8.70	8.75	8.52	8.70
1349	NYSE	TGLS	Fri, Feb 1, 2019	8.55	8.75	8.39	8.67
1348	NYSE	TGLS	Thu, Jan 31, 2019	8.47	8.58	8.40	8.40
1347	NYSE	TGLS	Wed, Jan 30, 2019	8.42	8.59	8.35	8.45
1346	NYSE	TGLS	Tue, Jan 29, 2019	8.53	8.58	8.44	8.51
1345	NYSE	TGLS	Mon, Jan 28, 2019	8.47	8.56	8.41	8.44
1344	NYSE	TGLS	Fri, Jan 25, 2019	8.45	8.65	8.44	8.48
1343	NYSE	TGLS	Thu, Jan 24, 2019	8.58	8.58	8.33	8.33
1342	NYSE	TGLS	Wed, Jan 23, 2019	8.46	8.57	8.46	8.50
1341	NYSE	TGLS	Tue, Jan 22, 2019	8.46	8.57	8.45	8.45
1340	NYSE	TGLS	Fri, Jan 18, 2019	8.68	8.70	8.50	8.50
1339	NYSE	TGLS	Thu, Jan 17, 2019	8.51	8.68	8.40	8.55
1338	NYSE	TGLS	Wed, Jan 16, 2019	8.50	8.56	8.45	8.51
1337	NYSE	TGLS	Tue, Jan 15, 2019	8.31	8.57	8.31	8.44
1336	NYSE	TGLS	Mon, Jan 14, 2019	8.31	8.44	8.30	8.37
1335	NYSE	TGLS	Fri, Jan 11, 2019	8.19	8.42	8.19	8.36
1334	NYSE	TGLS	Thu, Jan 10, 2019	7.90	8.18	7.90	8.08
1333	NYSE	TGLS	Wed, Jan 9, 2019	7.98	8.00	7.48	7.75
1332	NYSE	TGLS	Tue, Jan 8, 2019	8.07	8.07	7.95	7.95
1331	NYSE	TGLS	Mon, Jan 7, 2019	8.02	8.12	7.98	8.06
1330	NYSE	TGLS	Fri, Jan 4, 2019	8.19	8.23	7.97	8.01
1329	NYSE	TGLS	Thu, Jan 3, 2019	7.99	8.08	7.90	7.96
1328	NYSE	TGLS	Wed, Jan 2, 2019	8.09	8.28	7.85	7.93
1327	NYSE	TGLS	Mon, Dec 31, 2018	8.13	8.13	8.06	8.07
1326	NYSE	TGLS	Fri, Dec 28, 2018	8.02	8.11	7.94	7.99
1325	NYSE	TGLS	Thu, Dec 27, 2018	7.95	8.12	7.95	8.01
1324	NYSE	TGLS	Wed, Dec 26, 2018	7.95	8.07	7.85	7.95
1323	NYSE	TGLS	Mon, Dec 24, 2018	7.90	8.00	7.76	7.90
1322	NYSE	TGLS	Fri, Dec 21, 2018	8.06	8.07	7.89	7.94
1321	NYSE	TGLS	Thu, Dec 20, 2018	8.12	8.12	7.36	8.05
1320	NYSE	TGLS	Wed, Dec 19, 2018	8.14	8.73	8.06	8.14
1319	NYSE	TGLS	Tue, Dec 18, 2018	8.52	8.52	8.11	8.13
1318	NYSE	TGLS	Mon, Dec 17, 2018	8.66	8.83	8.45	8.53
1317	NYSE	TGLS	Fri, Dec 14, 2018	8.91	8.91	8.58	8.58
1316	NYSE	TGLS	Thu, Dec 13, 2018	8.87	8.88	8.75	8.78
1315	NYSE	TGLS	Wed, Dec 12, 2018	8.81	9.18	8.60	8.80
1314	NYSE	TGLS	Tue, Dec 11, 2018	9.26	9.26	8.68	8.70
1313	NYSE	TGLS	Mon, Dec 10, 2018	9.11	9.51	9.04	9.16
1312	NYSE	TGLS	Fri, Dec 7, 2018	9.11	9.50	9.10	9.14
1311	NYSE	TGLS	Thu, Dec 6, 2018	9.30	9.30	8.93	9.02
1310	NYSE	TGLS	Tue, Dec 4, 2018	9.68	9.70	8.96	9.31
1309	NYSE	TGLS	Mon, Dec 3, 2018	10.08	10.08	9.42	9.69
1308	NYSE	TGLS	Fri, Nov 30, 2018	9.82	9.98	9.24	9.90
1307	NYSE	TGLS	Thu, Nov 29, 2018	9.40	9.98	9.39	9.93
1306	NYSE	TGLS	Wed, Nov 28, 2018	9.21	9.40	8.88	9.40
1305	NYSE	TGLS	Tue, Nov 27, 2018	8.86	9.28	8.75	9.21
1304	NYSE	TGLS	Mon, Nov 26, 2018	8.52	9.00	8.46	8.97
1303	NYSE	TGLS	Fri, Nov 23, 2018	8.50	8.62	8.47	8.62
1302	NYSE	TGLS	Wed, Nov 21, 2018	8.46	8.89	8.42	8.49
1301	NYSE	TGLS	Tue, Nov 20, 2018	8.57	8.87	8.45	8.45
1300	NYSE	TGLS	Mon, Nov 19, 2018	8.58	8.88	8.41	8.56
1299	NYSE	TGLS	Fri, Nov 16, 2018	8.62	8.86	8.45	8.57
1298	NYSE	TGLS	Thu, Nov 15, 2018	8.34	8.88	8.25	8.65
1297	NYSE	TGLS	Wed, Nov 14, 2018	8.10	8.51	8.10	8.39
1296	NYSE	TGLS	Tue, Nov 13, 2018	8.87	8.89	7.93	7.93
1295	NYSE	TGLS	Mon, Nov 12, 2018	8.98	9.05	8.70	8.84
1294	NYSE	TGLS	Fri, Nov 9, 2018	8.64	8.98	8.64	8.98
1293	NYSE	TGLS	Thu, Nov 8, 2018	8.60	8.89	8.60	8.84
1292	NYSE	TGLS	Wed, Nov 7, 2018	8.00	8.67	8.00	8.60
1291	NYSE	TGLS	Tue, Nov 6, 2018	7.86	7.86	7.53	7.57
1290	NYSE	TGLS	Mon, Nov 5, 2018	7.78	8.07	7.75	7.75
1289	NYSE	TGLS	Fri, Nov 2, 2018	7.99	8.08	7.82	7.82
1288	NYSE	TGLS	Thu, Nov 1, 2018	7.96	8.24	7.92	7.99
1287	NYSE	TGLS	Wed, Oct 31, 2018	8.26	8.26	7.91	7.91
1286	NYSE	TGLS	Tue, Oct 30, 2018	8.25	8.27	7.95	8.27
1285	NYSE	TGLS	Mon, Oct 29, 2018	8.36	8.48	8.24	8.25
1284	NYSE	TGLS	Fri, Oct 26, 2018	8.48	8.76	8.21	8.30
1283	NYSE	TGLS	Thu, Oct 25, 2018	8.48	8.84	8.40	8.51
1282	NYSE	TGLS	Wed, Oct 24, 2018	8.75	8.98	8.50	8.50
1281	NYSE	TGLS	Tue, Oct 23, 2018	8.94	9.06	8.69	8.75
1280	NYSE	TGLS	Mon, Oct 22, 2018	9.61	9.61	9.10	9.12
1279	NYSE	TGLS	Fri, Oct 19, 2018	9.80	9.80	9.56	9.58
1278	NYSE	TGLS	Thu, Oct 18, 2018	9.80	9.80	9.57	9.76
1277	NYSE	TGLS	Wed, Oct 17, 2018	9.71	9.80	9.68	9.80
1276	NYSE	TGLS	Tue, Oct 16, 2018	9.68	9.74	9.57	9.60
1275	NYSE	TGLS	Mon, Oct 15, 2018	9.52	9.68	9.52	9.66
1274	NYSE	TGLS	Fri, Oct 12, 2018	9.89	9.89	9.53	9.55
1273	NYSE	TGLS	Thu, Oct 11, 2018	9.90	9.90	9.68	9.84
1272	NYSE	TGLS	Wed, Oct 10, 2018	9.52	9.90	9.52	9.85
1271	NYSE	TGLS	Tue, Oct 9, 2018	9.88	9.90	9.57	9.57
1270	NYSE	TGLS	Mon, Oct 8, 2018	9.61	9.90	9.61	9.81
1269	NYSE	TGLS	Fri, Oct 5, 2018	9.65	9.90	9.50	9.57
1268	NYSE	TGLS	Thu, Oct 4, 2018	9.66	9.86	9.40	9.58
1267	NYSE	TGLS	Wed, Oct 3, 2018	9.81	9.90	9.50	9.65
1266	NYSE	TGLS	Tue, Oct 2, 2018	9.99	10.00	9.80	9.80
1265	NYSE	TGLS	Mon, Oct 1, 2018	9.86	10.00	9.80	9.97
1264	NYSE	TGLS	Fri, Sep 28, 2018	9.91	10.00	9.79	9.83
1263	NYSE	TGLS	Thu, Sep 27, 2018	9.96	9.99	9.87	9.94
1262	NYSE	TGLS	Wed, Sep 26, 2018	9.59	9.77	9.55	9.65
1261	NYSE	TGLS	Tue, Sep 25, 2018	9.41	9.61	9.31	9.52
1260	NYSE	TGLS	Mon, Sep 24, 2018	9.30	9.80	9.25	9.47
1259	NYSE	TGLS	Fri, Sep 21, 2018	9.41	9.41	9.25	9.37
1258	NYSE	TGLS	Thu, Sep 20, 2018	9.53	9.53	9.35	9.41
1257	NYSE	TGLS	Wed, Sep 19, 2018	9.44	9.54	9.44	9.47
1256	NYSE	TGLS	Tue, Sep 18, 2018	9.50	9.58	9.40	9.40
1255	NYSE	TGLS	Mon, Sep 17, 2018	9.65	9.83	9.51	9.51
1254	NYSE	TGLS	Fri, Sep 14, 2018	9.50	9.64	9.47	9.59
1253	NYSE	TGLS	Thu, Sep 13, 2018	9.50	9.50	9.35	9.50
1252	NYSE	TGLS	Wed, Sep 12, 2018	9.45	9.53	9.34	9.53
1251	NYSE	TGLS	Tue, Sep 11, 2018	9.50	9.65	9.40	9.46
1250	NYSE	TGLS	Mon, Sep 10, 2018	9.47	9.54	9.32	9.50
1249	NYSE	TGLS	Fri, Sep 7, 2018	9.40	9.48	9.30	9.48
1248	NYSE	TGLS	Thu, Sep 6, 2018	9.37	9.47	9.31	9.42
1247	NYSE	TGLS	Wed, Sep 5, 2018	9.45	9.45	9.30	9.42
1246	NYSE	TGLS	Tue, Sep 4, 2018	9.40	9.49	9.30	9.48
1245	NYSE	TGLS	Fri, Aug 31, 2018	9.49	9.52	9.35	9.37
1244	NYSE	TGLS	Thu, Aug 30, 2018	9.46	9.49	9.31	9.48
1243	NYSE	TGLS	Wed, Aug 29, 2018	9.50	9.51	9.40	9.45
1242	NYSE	TGLS	Tue, Aug 28, 2018	9.50	9.56	9.43	9.50
1241	NYSE	TGLS	Mon, Aug 27, 2018	9.48	9.70	9.42	9.42
1240	NYSE	TGLS	Fri, Aug 24, 2018	9.50	9.62	9.47	9.49
1239	NYSE	TGLS	Thu, Aug 23, 2018	9.50	9.65	9.40	9.50
1238	NYSE	TGLS	Wed, Aug 22, 2018	9.70	9.70	9.48	9.52
1237	NYSE	TGLS	Tue, Aug 21, 2018	9.67	9.70	9.48	9.69
1236	NYSE	TGLS	Mon, Aug 20, 2018	9.50	9.75	9.43	9.57
1235	NYSE	TGLS	Fri, Aug 17, 2018	9.75	10.29	9.25	9.42
1234	NYSE	TGLS	Thu, Aug 16, 2018	9.18	9.90	9.16	9.74
1233	NYSE	TGLS	Wed, Aug 15, 2018	9.13	9.18	8.86	9.15
1232	NYSE	TGLS	Tue, Aug 14, 2018	9.00	9.15	8.86	9.04
1231	NYSE	TGLS	Mon, Aug 13, 2018	8.95	8.95	8.84	8.95
1230	NYSE	TGLS	Fri, Aug 10, 2018	8.79	8.95	8.76	8.95
1229	NYSE	TGLS	Thu, Aug 9, 2018	8.94	8.95	8.82	8.85
1228	NYSE	TGLS	Wed, Aug 8, 2018	8.73	9.07	8.73	8.95
1227	NYSE	TGLS	Tue, Aug 7, 2018	8.99	9.14	8.73	9.05
1226	NYSE	TGLS	Mon, Aug 6, 2018	8.69	8.98	8.69	8.98
1225	NYSE	TGLS	Fri, Aug 3, 2018	8.77	8.80	8.69	8.69
1224	NYSE	TGLS	Thu, Aug 2, 2018	8.82	8.85	8.80	8.82
1223	NYSE	TGLS	Wed, Aug 1, 2018	8.69	8.94	8.69	8.85
1222	NYSE	TGLS	Tue, Jul 31, 2018	8.70	8.73	8.55	8.66
1221	NYSE	TGLS	Mon, Jul 30, 2018	8.70	8.80	8.53	8.70
1220	NYSE	TGLS	Fri, Jul 27, 2018	8.99	8.99	8.53	8.70
1219	NYSE	TGLS	Thu, Jul 26, 2018	9.08	9.08	8.94	9.04
1218	NYSE	TGLS	Wed, Jul 25, 2018	9.17	9.18	8.95	9.13
1217	NYSE	TGLS	Tue, Jul 24, 2018	9.00	9.16	8.80	9.00
1216	NYSE	TGLS	Mon, Jul 23, 2018	8.92	9.09	8.80	9.00
1215	NYSE	TGLS	Fri, Jul 20, 2018	8.85	9.07	8.85	9.07
1214	NYSE	TGLS	Thu, Jul 19, 2018	8.79	9.15	8.60	8.83
1213	NYSE	TGLS	Wed, Jul 18, 2018	9.00	9.02	8.88	9.00
1212	NYSE	TGLS	Tue, Jul 17, 2018	8.95	9.12	8.87	9.12
1211	NYSE	TGLS	Mon, Jul 16, 2018	8.92	9.00	8.80	8.96
1210	NYSE	TGLS	Fri, Jul 13, 2018	8.88	9.02	8.85	9.00
1209	NYSE	TGLS	Thu, Jul 12, 2018	8.99	9.03	8.92	9.01
1208	NYSE	TGLS	Wed, Jul 11, 2018	8.86	9.02	8.85	9.01
1207	NYSE	TGLS	Tue, Jul 10, 2018	8.74	8.99	8.73	8.85
1206	NYSE	TGLS	Mon, Jul 9, 2018	8.64	8.70	8.53	8.70
1205	NYSE	TGLS	Fri, Jul 6, 2018	8.52	8.69	8.50	8.69
1204	NYSE	TGLS	Thu, Jul 5, 2018	8.45	8.69	8.44	8.49
1203	NYSE	TGLS	Tue, Jul 3, 2018	8.45	8.45	8.45	8.45
1202	NYSE	TGLS	Mon, Jul 2, 2018	8.62	8.62	8.28	8.50
1201	NYSE	TGLS	Fri, Jun 29, 2018	8.38	8.69	8.21	8.69
1200	NYSE	TGLS	Thu, Jun 28, 2018	8.76	9.00	8.40	8.46
1199	NYSE	TGLS	Wed, Jun 27, 2018	8.79	8.80	8.60	8.75
1198	NYSE	TGLS	Tue, Jun 26, 2018	8.70	8.80	8.64	8.80
1197	NYSE	TGLS	Mon, Jun 25, 2018	8.58	8.76	8.58	8.70
1196	NYSE	TGLS	Fri, Jun 22, 2018	8.71	8.78	8.68	8.72
1195	NYSE	TGLS	Thu, Jun 21, 2018	8.73	8.75	8.73	8.75
1194	NYSE	TGLS	Wed, Jun 20, 2018	8.64	8.74	8.64	8.71
1193	NYSE	TGLS	Tue, Jun 19, 2018	8.75	8.93	8.55	8.62
1192	NYSE	TGLS	Mon, Jun 18, 2018	8.78	8.87	8.70	8.73
1191	NYSE	TGLS	Fri, Jun 15, 2018	8.89	8.90	8.70	8.83
1190	NYSE	TGLS	Thu, Jun 14, 2018	8.96	9.00	8.91	8.99
1189	NYSE	TGLS	Wed, Jun 13, 2018	9.00	9.00	8.79	8.95
1188	NYSE	TGLS	Tue, Jun 12, 2018	9.03	9.03	8.96	9.01
1187	NYSE	TGLS	Mon, Jun 11, 2018	9.00	9.04	8.92	8.97
1186	NYSE	TGLS	Fri, Jun 8, 2018	9.02	9.05	8.73	8.97
1185	NYSE	TGLS	Thu, Jun 7, 2018	9.00	9.05	8.97	9.04
1184	NYSE	TGLS	Wed, Jun 6, 2018	8.99	9.19	8.94	8.96
1183	NYSE	TGLS	Tue, Jun 5, 2018	9.00	9.15	8.74	8.94
1182	NYSE	TGLS	Mon, Jun 4, 2018	8.93	9.15	8.85	9.01
1181	NYSE	TGLS	Fri, Jun 1, 2018	8.78	8.99	8.62	8.99
1180	NYSE	TGLS	Thu, May 31, 2018	8.95	8.95	8.61	8.71
1179	NYSE	TGLS	Wed, May 30, 2018	9.19	9.20	8.92	8.95
1178	NYSE	TGLS	Tue, May 29, 2018	8.99	9.17	8.95	9.11
1177	NYSE	TGLS	Fri, May 25, 2018	9.06	9.15	8.98	9.07
1176	NYSE	TGLS	Thu, May 24, 2018	8.90	9.10	8.87	9.07
1175	NYSE	TGLS	Wed, May 23, 2018	8.88	8.95	8.76	8.84
1174	NYSE	TGLS	Tue, May 22, 2018	8.84	9.00	8.84	8.88
1173	NYSE	TGLS	Mon, May 21, 2018	8.83	8.86	8.63	8.82
1172	NYSE	TGLS	Fri, May 18, 2018	8.58	8.88	8.56	8.73
1171	NYSE	TGLS	Thu, May 17, 2018	8.73	8.80	8.73	8.80
1170	NYSE	TGLS	Wed, May 16, 2018	8.66	8.88	8.66	8.80
1169	NYSE	TGLS	Tue, May 15, 2018	8.66	8.79	8.60	8.65
1168	NYSE	TGLS	Mon, May 14, 2018	8.65	8.93	8.65	8.81
1167	NYSE	TGLS	Fri, May 11, 2018	8.60	8.87	8.60	8.75
1166	NYSE	TGLS	Thu, May 10, 2018	8.56	8.81	8.38	8.60
1165	NYSE	TGLS	Wed, May 9, 2018	8.41	8.81	8.41	8.76
1164	NYSE	TGLS	Tue, May 8, 2018	8.50	8.75	8.26	8.26
1163	NYSE	TGLS	Mon, May 7, 2018	8.48	8.88	8.25	8.37
1162	NYSE	TGLS	Fri, May 4, 2018	8.15	8.60	8.12	8.54
1161	NYSE	TGLS	Thu, May 3, 2018	8.03	8.21	8.03	8.11
1160	NYSE	TGLS	Wed, May 2, 2018	8.50	8.50	8.28	8.28
1159	NYSE	TGLS	Tue, May 1, 2018	8.58	8.61	8.12	8.61
1158	NYSE	TGLS	Mon, Apr 30, 2018	8.95	8.95	8.49	8.49
1157	NYSE	TGLS	Fri, Apr 27, 2018	8.46	8.93	8.20	8.93
1156	NYSE	TGLS	Thu, Apr 26, 2018	8.54	8.54	8.10	8.36
1155	NYSE	TGLS	Wed, Apr 25, 2018	7.86	8.59	7.56	8.19
1154	NYSE	TGLS	Tue, Apr 24, 2018	8.05	8.21	7.62	7.66
1153	NYSE	TGLS	Mon, Apr 23, 2018	8.05	8.22	7.94	7.94
1152	NYSE	TGLS	Fri, Apr 20, 2018	8.30	8.42	8.21	8.39
1151	NYSE	TGLS	Thu, Apr 19, 2018	8.66	8.66	8.03	8.35
1150	NYSE	TGLS	Wed, Apr 18, 2018	8.84	8.84	8.68	8.69
1149	NYSE	TGLS	Tue, Apr 17, 2018	8.66	8.91	8.66	8.85
1148	NYSE	TGLS	Mon, Apr 16, 2018	8.81	8.92	8.81	8.91
1147	NYSE	TGLS	Fri, Apr 13, 2018	8.81	8.92	8.81	8.91
1146	NYSE	TGLS	Thu, Apr 12, 2018	9.00	9.00	8.81	8.91
1145	NYSE	TGLS	Wed, Apr 11, 2018	8.93	8.98	8.91	8.97
1144	NYSE	TGLS	Tue, Apr 10, 2018	9.01	9.01	8.86	8.89
1143	NYSE	TGLS	Mon, Apr 9, 2018	8.92	9.01	8.82	8.82
1142	NYSE	TGLS	Fri, Apr 6, 2018	9.11	9.33	8.97	8.99
1141	NYSE	TGLS	Thu, Apr 5, 2018	9.25	9.43	9.14	9.15
1140	NYSE	TGLS	Wed, Apr 4, 2018	9.37	9.51	9.02	9.20
1139	NYSE	TGLS	Tue, Apr 3, 2018	9.54	9.54	9.30	9.31
1138	NYSE	TGLS	Mon, Apr 2, 2018	9.48	9.54	9.44	9.49
1137	NYSE	TGLS	Thu, Mar 29, 2018	9.43	9.48	9.30	9.45
1136	NYSE	TGLS	Wed, Mar 28, 2018	9.50	9.51	9.45	9.46
1135	NYSE	TGLS	Tue, Mar 27, 2018	9.60	9.70	9.54	9.65
1134	NYSE	TGLS	Mon, Mar 26, 2018	9.60	9.60	9.44	9.59
1133	NYSE	TGLS	Fri, Mar 23, 2018	9.55	9.57	9.34	9.56
1132	NYSE	TGLS	Thu, Mar 22, 2018	9.56	9.70	9.23	9.51
1131	NYSE	TGLS	Wed, Mar 21, 2018	9.54	9.78	9.54	9.67
1130	NYSE	TGLS	Tue, Mar 20, 2018	9.54	9.67	9.53	9.59
1129	NYSE	TGLS	Mon, Mar 19, 2018	9.33	9.54	9.29	9.54
1128	NYSE	TGLS	Fri, Mar 16, 2018	9.14	9.39	9.11	9.39
1127	NYSE	TGLS	Thu, Mar 15, 2018	9.17	9.18	9.09	9.13
1126	NYSE	TGLS	Wed, Mar 14, 2018	9.26	9.26	8.95	9.10
1125	NYSE	TGLS	Tue, Mar 13, 2018	9.20	9.60	9.20	9.34
1124	NYSE	TGLS	Mon, Mar 12, 2018	9.08	9.13	9.07	9.08
1123	NYSE	TGLS	Fri, Mar 9, 2018	9.07	9.19	9.07	9.15
1122	NYSE	TGLS	Thu, Mar 8, 2018	9.07	9.07	8.80	8.97
1121	NYSE	TGLS	Wed, Mar 7, 2018	9.13	9.13	9.01	9.01
1120	NYSE	TGLS	Tue, Mar 6, 2018	9.10	9.20	9.00	9.10
1119	NYSE	TGLS	Mon, Mar 5, 2018	9.11	9.20	9.08	9.15
1118	NYSE	TGLS	Fri, Mar 2, 2018	9.05	9.18	9.05	9.17
1117	NYSE	TGLS	Thu, Mar 1, 2018	9.09	9.18	9.09	9.15
1116	NYSE	TGLS	Wed, Feb 28, 2018	9.05	9.18	9.05	9.13
1115	NYSE	TGLS	Tue, Feb 27, 2018	9.20	9.20	9.09	9.10
1114	NYSE	TGLS	Mon, Feb 26, 2018	8.97	9.18	8.97	9.18
1113	NYSE	TGLS	Fri, Feb 23, 2018	8.84	8.97	8.80	8.90
1112	NYSE	TGLS	Thu, Feb 22, 2018	8.82	8.92	8.82	8.84
1111	NYSE	TGLS	Wed, Feb 21, 2018	8.82	8.87	8.82	8.85
1110	NYSE	TGLS	Tue, Feb 20, 2018	8.90	9.10	8.81	8.81
1109	NYSE	TGLS	Fri, Feb 16, 2018	8.83	9.00	8.83	8.96
1108	NYSE	TGLS	Thu, Feb 15, 2018	8.93	8.93	8.79	8.84
1107	NYSE	TGLS	Wed, Feb 14, 2018	8.79	8.95	8.79	8.87
1106	NYSE	TGLS	Tue, Feb 13, 2018	8.89	8.89	8.58	8.79
1105	NYSE	TGLS	Mon, Feb 12, 2018	8.87	8.99	8.78	8.96
1104	NYSE	TGLS	Fri, Feb 9, 2018	9.00	9.03	8.78	8.85
1103	NYSE	TGLS	Thu, Feb 8, 2018	8.99	9.03	8.91	8.97
1102	NYSE	TGLS	Wed, Feb 7, 2018	8.93	9.05	8.81	9.03
1101	NYSE	TGLS	Tue, Feb 6, 2018	8.99	9.16	8.80	8.96
1100	NYSE	TGLS	Mon, Feb 5, 2018	8.97	9.20	8.96	9.09
1099	NYSE	TGLS	Fri, Feb 2, 2018	9.15	9.18	9.03	9.04
1098	NYSE	TGLS	Thu, Feb 1, 2018	8.93	9.30	8.93	9.29
1097	NYSE	TGLS	Wed, Jan 31, 2018	9.19	9.34	8.95	8.95
1096	NYSE	TGLS	Tue, Jan 30, 2018	9.13	9.25	9.04	9.20
1095	NYSE	TGLS	Mon, Jan 29, 2018	9.00	9.25	8.90	9.15
1094	NYSE	TGLS	Fri, Jan 26, 2018	9.15	9.20	9.00	9.08
1093	NYSE	TGLS	Thu, Jan 25, 2018	9.29	9.29	9.12	9.15
1092	NYSE	TGLS	Wed, Jan 24, 2018	9.14	9.17	9.00	9.13
1091	NYSE	TGLS	Tue, Jan 23, 2018	9.29	9.34	9.03	9.20
1090	NYSE	TGLS	Mon, Jan 22, 2018	9.20	9.36	9.14	9.24
1089	NYSE	TGLS	Fri, Jan 19, 2018	8.99	9.88	8.99	9.24
1088	NYSE	TGLS	Thu, Jan 18, 2018	8.95	9.15	8.90	9.04
1087	NYSE	TGLS	Wed, Jan 17, 2018	8.90	9.10	8.90	8.95
1086	NYSE	TGLS	Tue, Jan 16, 2018	9.05	9.13	8.90	8.99
1085	NYSE	TGLS	Fri, Jan 12, 2018	9.40	9.40	8.87	8.94
1084	NYSE	TGLS	Thu, Jan 11, 2018	8.27	9.80	8.16	9.20
1083	NYSE	TGLS	Wed, Jan 10, 2018	8.01	8.18	7.97	8.10
1082	NYSE	TGLS	Tue, Jan 9, 2018	7.84	7.99	7.83	7.96
1081	NYSE	TGLS	Mon, Jan 8, 2018	7.73	7.82	7.64	7.75
1080	NYSE	TGLS	Fri, Jan 5, 2018	7.65	7.74	7.60	7.71
1079	NYSE	TGLS	Thu, Jan 4, 2018	7.56	7.68	7.45	7.66
1078	NYSE	TGLS	Wed, Jan 3, 2018	7.50	7.68	7.44	7.57
1077	NYSE	TGLS	Tue, Jan 2, 2018	7.39	7.51	7.06	7.45
1076	NYSE	TGLS	Fri, Dec 29, 2017	7.15	7.45	7.00	7.35
1075	NYSE	TGLS	Thu, Dec 28, 2017	7.35	7.42	7.08	7.20
1074	NYSE	TGLS	Wed, Dec 27, 2017	7.18	7.57	7.17	7.48
1073	NYSE	TGLS	Tue, Dec 26, 2017	7.43	7.49	7.10	7.20
1072	NYSE	TGLS	Fri, Dec 22, 2017	7.38	7.65	7.38	7.57
1071	NYSE	TGLS	Thu, Dec 21, 2017	7.87	7.87	7.35	7.63
1070	NYSE	TGLS	Wed, Dec 20, 2017	7.84	7.97	7.70	7.74
1069	NYSE	TGLS	Tue, Dec 19, 2017	7.71	8.00	7.70	7.79
1068	NYSE	TGLS	Mon, Dec 18, 2017	7.60	8.11	7.50	7.88
1067	NYSE	TGLS	Fri, Dec 15, 2017	7.23	7.44	7.20	7.41
1066	NYSE	TGLS	Thu, Dec 14, 2017	7.36	7.49	7.29	7.35
1065	NYSE	TGLS	Wed, Dec 13, 2017	7.34	7.50	7.20	7.27
1064	NYSE	TGLS	Tue, Dec 12, 2017	8.34	8.34	7.26	7.30
1063	NYSE	TGLS	Mon, Dec 11, 2017	7.42	7.45	7.26	7.33
1062	NYSE	TGLS	Fri, Dec 8, 2017	7.35	7.44	7.35	7.39
1061	NYSE	TGLS	Thu, Dec 7, 2017	7.35	7.41	7.31	7.36
1060	NYSE	TGLS	Wed, Dec 6, 2017	7.44	7.67	7.40	7.44
1059	NYSE	TGLS	Tue, Dec 5, 2017	7.22	7.52	7.21	7.40
1058	NYSE	TGLS	Mon, Dec 4, 2017	7.00	7.28	6.94	7.20
1057	NYSE	TGLS	Fri, Dec 1, 2017	6.90	7.01	6.90	6.97
1056	NYSE	TGLS	Thu, Nov 30, 2017	7.00	7.03	6.88	6.90
1055	NYSE	TGLS	Wed, Nov 29, 2017	7.08	7.08	6.90	6.98
1054	NYSE	TGLS	Tue, Nov 28, 2017	6.92	7.10	6.81	7.09
1053	NYSE	TGLS	Mon, Nov 27, 2017	7.18	7.21	6.91	7.01
1052	NYSE	TGLS	Fri, Nov 24, 2017	7.09	7.20	7.02	7.20
1051	NYSE	TGLS	Wed, Nov 22, 2017	7.09	7.17	7.05	7.07
1050	NYSE	TGLS	Tue, Nov 21, 2017	7.12	7.18	7.06	7.13
1049	NYSE	TGLS	Mon, Nov 20, 2017	7.15	7.19	7.08	7.08
1048	NYSE	TGLS	Fri, Nov 17, 2017	7.10	7.25	7.01	7.23
1047	NYSE	TGLS	Thu, Nov 16, 2017	7.00	7.18	7.00	7.05
1046	NYSE	TGLS	Wed, Nov 15, 2017	7.20	7.30	7.01	7.02
1045	NYSE	TGLS	Tue, Nov 14, 2017	7.60	7.64	7.41	7.42
1044	NYSE	TGLS	Mon, Nov 13, 2017	7.28	7.53	7.22	7.44
1043	NYSE	TGLS	Fri, Nov 10, 2017	7.05	7.24	7.05	7.17
1042	NYSE	TGLS	Thu, Nov 9, 2017	6.96	7.04	6.96	7.01
1041	NYSE	TGLS	Wed, Nov 8, 2017	7.19	7.25	6.90	6.96
1040	NYSE	TGLS	Tue, Nov 7, 2017	7.18	7.30	7.07	7.24
1039	NYSE	TGLS	Mon, Nov 6, 2017	7.11	7.23	7.11	7.22
1038	NYSE	TGLS	Fri, Nov 3, 2017	7.17	7.21	7.11	7.16
1037	NYSE	TGLS	Thu, Nov 2, 2017	7.14	7.15	6.83	7.15
1036	NYSE	TGLS	Wed, Nov 1, 2017	6.93	7.11	6.81	7.08
1035	NYSE	TGLS	Tue, Oct 31, 2017	7.02	7.06	6.92	7.00
1034	NYSE	TGLS	Mon, Oct 30, 2017	7.33	7.33	6.93	6.96
1033	NYSE	TGLS	Fri, Oct 27, 2017	7.07	7.30	7.00	7.24
1032	NYSE	TGLS	Thu, Oct 26, 2017	7.10	7.18	6.99	7.18
1031	NYSE	TGLS	Wed, Oct 25, 2017	7.05	7.12	7.03	7.12
1030	NYSE	TGLS	Tue, Oct 24, 2017	7.15	7.27	7.00	7.00
1029	NYSE	TGLS	Mon, Oct 23, 2017	7.01	7.07	7.01	7.07
1028	NYSE	TGLS	Fri, Oct 20, 2017	7.29	7.29	7.05	7.06
1027	NYSE	TGLS	Thu, Oct 19, 2017	7.04	7.08	7.04	7.08
1026	NYSE	TGLS	Wed, Oct 18, 2017	7.06	7.08	7.05	7.06
1025	NYSE	TGLS	Tue, Oct 17, 2017	7.10	7.14	7.06	7.08
1024	NYSE	TGLS	Mon, Oct 16, 2017	7.04	7.20	7.01	7.08
1023	NYSE	TGLS	Fri, Oct 13, 2017	7.22	7.50	7.01	7.02
1022	NYSE	TGLS	Thu, Oct 12, 2017	7.21	7.40	7.10	7.24
1021	NYSE	TGLS	Wed, Oct 11, 2017	7.17	7.21	6.99	7.17
1020	NYSE	TGLS	Tue, Oct 10, 2017	6.96	7.12	6.96	7.09
1019	NYSE	TGLS	Mon, Oct 9, 2017	6.97	7.15	6.90	7.04
1018	NYSE	TGLS	Fri, Oct 6, 2017	6.91	7.05	6.83	7.04
1017	NYSE	TGLS	Thu, Oct 5, 2017	6.90	7.15	6.90	7.03
1016	NYSE	TGLS	Wed, Oct 4, 2017	6.95	7.08	6.89	7.04
1015	NYSE	TGLS	Tue, Oct 3, 2017	7.13	7.13	6.91	6.99
1014	NYSE	TGLS	Mon, Oct 2, 2017	6.70	7.07	6.70	7.07
1013	NYSE	TGLS	Fri, Sep 29, 2017	7.00	7.00	6.67	6.73
1012	NYSE	TGLS	Thu, Sep 28, 2017	7.07	7.34	6.91	7.00
1011	NYSE	TGLS	Wed, Sep 27, 2017	7.13	7.28	6.98	7.14
1010	NYSE	TGLS	Tue, Sep 26, 2017	6.95	7.05	6.94	7.01
1009	NYSE	TGLS	Mon, Sep 25, 2017	7.02	7.04	6.94	6.96
1008	NYSE	TGLS	Fri, Sep 22, 2017	7.12	7.13	7.07	7.12
1007	NYSE	TGLS	Thu, Sep 21, 2017	7.00	7.11	6.97	7.05
1006	NYSE	TGLS	Wed, Sep 20, 2017	6.99	7.11	6.95	6.97
1005	NYSE	TGLS	Tue, Sep 19, 2017	6.84	7.00	6.83	7.00
1004	NYSE	TGLS	Mon, Sep 18, 2017	6.90	7.17	6.83	6.83
1003	NYSE	TGLS	Fri, Sep 15, 2017	7.00	7.07	6.83	6.86
1002	NYSE	TGLS	Thu, Sep 14, 2017	6.80	7.03	6.72	6.99
1001	NYSE	TGLS	Wed, Sep 13, 2017	6.90	7.23	6.70	6.81
1000	NYSE	TGLS	Tue, Sep 12, 2017	7.09	7.09	6.96	6.99
999	NYSE	TGLS	Mon, Sep 11, 2017	7.20	7.20	6.97	6.97
998	NYSE	TGLS	Fri, Sep 8, 2017	7.43	7.43	7.14	7.27
997	NYSE	TGLS	Thu, Sep 7, 2017	7.61	7.67	7.04	7.20
996	NYSE	TGLS	Wed, Sep 6, 2017	7.63	7.86	7.30	7.32
995	NYSE	TGLS	Tue, Sep 5, 2017	7.25	7.61	7.24	7.60
994	NYSE	TGLS	Fri, Sep 1, 2017	6.87	7.32	6.87	7.01
993	NYSE	TGLS	Thu, Aug 31, 2017	6.65	6.96	6.50	6.75
992	NYSE	TGLS	Wed, Aug 30, 2017	6.24	6.72	6.24	6.54
991	NYSE	TGLS	Tue, Aug 29, 2017	6.16	6.26	6.12	6.21
990	NYSE	TGLS	Mon, Aug 28, 2017	5.97	6.30	5.95	6.24
989	NYSE	TGLS	Fri, Aug 25, 2017	5.72	6.05	5.50	5.97
988	NYSE	TGLS	Thu, Aug 24, 2017	6.06	6.08	5.61	5.71
987	NYSE	TGLS	Wed, Aug 23, 2017	6.28	6.28	5.89	6.03
986	NYSE	TGLS	Tue, Aug 22, 2017	6.35	6.35	6.24	6.32
985	NYSE	TGLS	Mon, Aug 21, 2017	6.76	6.76	6.01	6.39
984	NYSE	TGLS	Fri, Aug 18, 2017	6.88	6.96	6.76	6.79
983	NYSE	TGLS	Thu, Aug 17, 2017	7.25	7.64	6.80	6.82
982	NYSE	TGLS	Wed, Aug 16, 2017	7.20	7.27	7.15	7.17
981	NYSE	TGLS	Tue, Aug 15, 2017	7.40	7.98	7.18	7.22
980	NYSE	TGLS	Mon, Aug 14, 2017	6.60	7.49	6.59	7.31
979	NYSE	TGLS	Fri, Aug 11, 2017	6.51	6.74	6.31	6.43
978	NYSE	TGLS	Thu, Aug 10, 2017	8.58	8.60	7.98	8.12
977	NYSE	TGLS	Wed, Aug 9, 2017	8.50	8.60	8.50	8.58
976	NYSE	TGLS	Tue, Aug 8, 2017	8.33	8.57	8.33	8.52
975	NYSE	TGLS	Mon, Aug 7, 2017	8.44	8.49	8.26	8.40
974	NYSE	TGLS	Fri, Aug 4, 2017	8.93	8.93	8.55	8.55
973	NYSE	TGLS	Thu, Aug 3, 2017	8.94	8.94	8.66	8.68
972	NYSE	TGLS	Wed, Aug 2, 2017	9.10	9.19	8.89	8.94
971	NYSE	TGLS	Tue, Aug 1, 2017	9.25	9.25	9.01	9.03
970	NYSE	TGLS	Mon, Jul 31, 2017	9.41	9.48	9.15	9.21
969	NYSE	TGLS	Fri, Jul 28, 2017	9.46	9.55	9.36	9.37
968	NYSE	TGLS	Thu, Jul 27, 2017	9.38	9.43	9.35	9.43
967	NYSE	TGLS	Wed, Jul 26, 2017	9.34	9.48	9.30	9.41
966	NYSE	TGLS	Tue, Jul 25, 2017	9.35	9.45	9.27	9.27
965	NYSE	TGLS	Mon, Jul 24, 2017	9.42	9.42	9.24	9.25
964	NYSE	TGLS	Fri, Jul 21, 2017	9.53	9.53	9.34	9.43
963	NYSE	TGLS	Thu, Jul 20, 2017	9.51	9.55	9.44	9.45
962	NYSE	TGLS	Wed, Jul 19, 2017	9.47	9.51	9.47	9.49
961	NYSE	TGLS	Tue, Jul 18, 2017	9.50	9.50	9.41	9.47
960	NYSE	TGLS	Mon, Jul 17, 2017	9.44	9.51	9.40	9.49
959	NYSE	TGLS	Fri, Jul 14, 2017	9.35	9.51	9.35	9.43
958	NYSE	TGLS	Thu, Jul 13, 2017	9.27	9.45	9.27	9.28
957	NYSE	TGLS	Wed, Jul 12, 2017	9.34	9.41	9.22	9.38
956	NYSE	TGLS	Tue, Jul 11, 2017	9.19	9.24	9.11	9.22
955	NYSE	TGLS	Mon, Jul 10, 2017	9.16	9.22	9.11	9.21
954	NYSE	TGLS	Fri, Jul 7, 2017	9.01	9.30	9.01	9.17
953	NYSE	TGLS	Thu, Jul 6, 2017	9.33	9.33	9.02	9.04
952	NYSE	TGLS	Wed, Jul 5, 2017	9.41	9.41	9.25	9.26
951	NYSE	TGLS	Mon, Jul 3, 2017	9.33	9.52	9.26	9.37
950	NYSE	TGLS	Fri, Jun 30, 2017	9.35	9.35	9.25	9.32
949	NYSE	TGLS	Thu, Jun 29, 2017	9.16	9.30	9.09	9.25
948	NYSE	TGLS	Wed, Jun 28, 2017	9.18	9.22	9.07	9.11
947	NYSE	TGLS	Tue, Jun 27, 2017	9.42	9.46	9.19	9.19
946	NYSE	TGLS	Mon, Jun 26, 2017	9.36	9.43	9.32	9.42
945	NYSE	TGLS	Fri, Jun 23, 2017	9.35	9.37	9.25	9.30
944	NYSE	TGLS	Thu, Jun 22, 2017	9.30	9.30	9.25	9.30
943	NYSE	TGLS	Wed, Jun 21, 2017	9.28	9.38	9.24	9.28
942	NYSE	TGLS	Tue, Jun 20, 2017	9.28	9.30	9.21	9.27
941	NYSE	TGLS	Mon, Jun 19, 2017	9.28	9.30	9.25	9.29
940	NYSE	TGLS	Fri, Jun 16, 2017	9.21	9.27	9.10	9.20
939	NYSE	TGLS	Thu, Jun 15, 2017	9.15	9.23	9.15	9.20
938	NYSE	TGLS	Wed, Jun 14, 2017	9.19	9.25	9.10	9.24
937	NYSE	TGLS	Tue, Jun 13, 2017	9.12	9.20	9.03	9.16
936	NYSE	TGLS	Mon, Jun 12, 2017	9.24	9.34	9.10	9.11
935	NYSE	TGLS	Fri, Jun 9, 2017	9.17	9.31	9.10	9.27
934	NYSE	TGLS	Thu, Jun 8, 2017	9.21	9.30	9.14	9.17
933	NYSE	TGLS	Wed, Jun 7, 2017	9.33	9.37	9.13	9.26
932	NYSE	TGLS	Tue, Jun 6, 2017	9.36	9.50	9.00	9.10
931	NYSE	TGLS	Mon, Jun 5, 2017	9.81	9.81	9.28	9.42
930	NYSE	TGLS	Fri, Jun 2, 2017	9.82	9.91	9.76	9.78
929	NYSE	TGLS	Thu, Jun 1, 2017	9.79	9.97	9.79	9.84
928	NYSE	TGLS	Wed, May 31, 2017	9.80	9.92	9.77	9.86
927	NYSE	TGLS	Tue, May 30, 2017	10.00	10.00	9.76	9.87
926	NYSE	TGLS	Fri, May 26, 2017	9.86	9.90	9.76	9.90
925	NYSE	TGLS	Thu, May 25, 2017	9.89	9.98	9.76	9.85
924	NYSE	TGLS	Wed, May 24, 2017	9.92	9.95	9.75	9.88
923	NYSE	TGLS	Tue, May 23, 2017	9.80	9.96	9.80	9.88
922	NYSE	TGLS	Mon, May 22, 2017	10.37	10.37	9.60	9.71
921	NYSE	TGLS	Fri, May 19, 2017	10.16	10.34	10.15	10.19
920	NYSE	TGLS	Thu, May 18, 2017	10.34	10.40	10.11	10.15
919	NYSE	TGLS	Wed, May 17, 2017	10.84	10.84	10.33	10.34
918	NYSE	TGLS	Tue, May 16, 2017	10.80	10.93	10.60	10.79
917	NYSE	TGLS	Mon, May 15, 2017	10.60	10.79	10.60	10.78
916	NYSE	TGLS	Fri, May 12, 2017	10.65	10.65	10.15	10.28
915	NYSE	TGLS	Thu, May 11, 2017	10.68	10.70	10.62	10.68
914	NYSE	TGLS	Wed, May 10, 2017	10.75	10.80	10.60	10.64
913	NYSE	TGLS	Tue, May 9, 2017	10.71	10.71	10.65	10.69
912	NYSE	TGLS	Mon, May 8, 2017	10.70	10.75	10.65	10.71
911	NYSE	TGLS	Fri, May 5, 2017	10.75	10.78	10.65	10.67
910	NYSE	TGLS	Thu, May 4, 2017	10.80	10.80	10.65	10.68
909	NYSE	TGLS	Wed, May 3, 2017	10.82	10.84	10.67	10.74
908	NYSE	TGLS	Tue, May 2, 2017	10.92	10.92	10.79	10.85
907	NYSE	TGLS	Mon, May 1, 2017	10.85	10.85	10.81	10.83
906	NYSE	TGLS	Fri, Apr 28, 2017	10.90	11.00	10.69	10.83
905	NYSE	TGLS	Thu, Apr 27, 2017	10.80	10.86	10.76	10.84
904	NYSE	TGLS	Wed, Apr 26, 2017	10.77	10.79	10.65	10.75
903	NYSE	TGLS	Tue, Apr 25, 2017	10.62	10.79	10.48	10.68
902	NYSE	TGLS	Mon, Apr 24, 2017	10.20	10.60	10.13	10.52
901	NYSE	TGLS	Fri, Apr 21, 2017	10.31	10.38	10.20	10.23
900	NYSE	TGLS	Thu, Apr 20, 2017	10.49	10.49	10.24	10.24
899	NYSE	TGLS	Wed, Apr 19, 2017	10.50	10.65	10.33	10.39
898	NYSE	TGLS	Tue, Apr 18, 2017	10.70	10.70	10.33	10.55
897	NYSE	TGLS	Mon, Apr 17, 2017	10.75	11.00	10.65	10.70
896	NYSE	TGLS	Thu, Apr 13, 2017	10.50	10.64	10.32	10.53
895	NYSE	TGLS	Wed, Apr 12, 2017	10.21	10.31	10.14	10.22
894	NYSE	TGLS	Tue, Apr 11, 2017	10.40	10.44	10.22	10.26
893	NYSE	TGLS	Mon, Apr 10, 2017	10.64	10.64	10.33	10.41
892	NYSE	TGLS	Fri, Apr 7, 2017	10.55	10.77	10.52	10.61
891	NYSE	TGLS	Thu, Apr 6, 2017	10.59	10.62	10.53	10.55
890	NYSE	TGLS	Wed, Apr 5, 2017	10.78	10.81	10.54	10.54
889	NYSE	TGLS	Tue, Apr 4, 2017	10.95	10.99	10.70	10.72
888	NYSE	TGLS	Mon, Apr 3, 2017	10.92	10.92	10.66	10.82
887	NYSE	TGLS	Fri, Mar 31, 2017	10.94	11.00	10.81	10.85
886	NYSE	TGLS	Thu, Mar 30, 2017	10.87	11.20	10.83	10.85
885	NYSE	TGLS	Wed, Mar 29, 2017	10.80	11.02	10.75	10.85
884	NYSE	TGLS	Tue, Mar 28, 2017	10.87	10.92	10.70	10.84
883	NYSE	TGLS	Mon, Mar 27, 2017	10.90	10.90	10.76	10.87
882	NYSE	TGLS	Fri, Mar 24, 2017	10.94	10.94	10.82	10.86
881	NYSE	TGLS	Thu, Mar 23, 2017	10.88	10.90	10.82	10.85
880	NYSE	TGLS	Wed, Mar 22, 2017	11.05	11.06	10.82	10.88
879	NYSE	TGLS	Tue, Mar 21, 2017	11.04	11.20	10.88	11.08
878	NYSE	TGLS	Mon, Mar 20, 2017	11.19	11.20	10.89	10.99
877	NYSE	TGLS	Fri, Mar 17, 2017	10.88	11.18	10.85	11.09
876	NYSE	TGLS	Thu, Mar 16, 2017	11.08	11.21	10.90	10.90
875	NYSE	TGLS	Wed, Mar 15, 2017	10.99	11.15	10.90	10.99
874	NYSE	TGLS	Tue, Mar 14, 2017	11.85	11.85	10.82	10.96
873	NYSE	TGLS	Mon, Mar 13, 2017	11.08	11.15	11.05	11.14
872	NYSE	TGLS	Fri, Mar 10, 2017	11.33	12.05	10.57	10.86
871	NYSE	TGLS	Thu, Mar 9, 2017	11.30	11.43	11.14	11.28
870	NYSE	TGLS	Wed, Mar 8, 2017	11.21	11.39	10.78	11.36
869	NYSE	TGLS	Tue, Mar 7, 2017	11.15	11.62	11.12	11.23
868	NYSE	TGLS	Mon, Mar 6, 2017	11.31	11.32	10.92	11.18
867	NYSE	TGLS	Fri, Mar 3, 2017	11.51	11.51	10.69	11.25
866	NYSE	TGLS	Thu, Mar 2, 2017	11.58	11.58	11.08	11.17
865	NYSE	TGLS	Wed, Mar 1, 2017	11.61	11.73	11.42	11.47
864	NYSE	TGLS	Tue, Feb 28, 2017	11.43	11.65	11.40	11.47
863	NYSE	TGLS	Mon, Feb 27, 2017	11.42	11.77	11.42	11.51
862	NYSE	TGLS	Fri, Feb 24, 2017	11.78	12.07	11.45	11.47
861	NYSE	TGLS	Thu, Feb 23, 2017	11.88	12.08	11.86	11.86
860	NYSE	TGLS	Wed, Feb 22, 2017	11.95	12.10	11.93	12.02
859	NYSE	TGLS	Tue, Feb 21, 2017	11.87	12.01	11.80	12.00
858	NYSE	TGLS	Fri, Feb 17, 2017	11.93	11.97	11.86	11.89
857	NYSE	TGLS	Thu, Feb 16, 2017	11.79	11.96	11.60	11.94
856	NYSE	TGLS	Wed, Feb 15, 2017	11.90	12.00	11.88	11.90
855	NYSE	TGLS	Tue, Feb 14, 2017	11.66	12.02	11.64	11.98
854	NYSE	TGLS	Mon, Feb 13, 2017	11.74	11.81	11.70	11.74
853	NYSE	TGLS	Fri, Feb 10, 2017	11.75	11.75	11.72	11.74
852	NYSE	TGLS	Thu, Feb 9, 2017	11.66	11.86	11.66	11.71
851	NYSE	TGLS	Wed, Feb 8, 2017	11.80	11.80	11.65	11.66
850	NYSE	TGLS	Tue, Feb 7, 2017	11.78	11.85	11.66	11.77
849	NYSE	TGLS	Mon, Feb 6, 2017	11.73	11.82	11.73	11.82
848	NYSE	TGLS	Fri, Feb 3, 2017	11.75	11.99	11.65	11.89
847	NYSE	TGLS	Thu, Feb 2, 2017	11.81	11.90	11.75	11.77
846	NYSE	TGLS	Wed, Feb 1, 2017	11.88	11.88	11.88	11.88
845	NYSE	TGLS	Tue, Jan 31, 2017	12.00	12.00	11.81	11.94
844	NYSE	TGLS	Mon, Jan 30, 2017	12.08	12.08	11.85	11.90
843	NYSE	TGLS	Fri, Jan 27, 2017	11.79	12.20	11.75	12.20
842	NYSE	TGLS	Thu, Jan 26, 2017	11.67	11.90	11.65	11.88
841	NYSE	TGLS	Wed, Jan 25, 2017	11.93	11.95	11.75	11.87
840	NYSE	TGLS	Tue, Jan 24, 2017	11.88	11.96	11.77	11.79
839	NYSE	TGLS	Mon, Jan 23, 2017	11.85	11.85	11.65	11.70
838	NYSE	TGLS	Fri, Jan 20, 2017	11.80	11.89	11.71	11.80
837	NYSE	TGLS	Thu, Jan 19, 2017	11.76	11.79	11.70	11.73
836	NYSE	TGLS	Wed, Jan 18, 2017	11.78	11.98	11.68	11.68
835	NYSE	TGLS	Tue, Jan 17, 2017	12.07	12.12	11.68	11.86
834	NYSE	TGLS	Fri, Jan 13, 2017	12.00	12.34	11.68	12.00
833	NYSE	TGLS	Thu, Jan 12, 2017	11.89	12.00	11.81	12.00
832	NYSE	TGLS	Wed, Jan 11, 2017	11.92	12.00	11.79	11.81
831	NYSE	TGLS	Tue, Jan 10, 2017	11.75	12.21	11.65	11.84
830	NYSE	TGLS	Mon, Jan 9, 2017	12.10	12.11	11.92	11.92
829	NYSE	TGLS	Fri, Jan 6, 2017	12.04	12.09	11.75	11.92
828	NYSE	TGLS	Thu, Jan 5, 2017	12.18	12.18	12.03	12.05
827	NYSE	TGLS	Wed, Jan 4, 2017	12.21	12.32	12.05	12.12
826	NYSE	TGLS	Tue, Jan 3, 2017	12.29	12.29	12.03	12.17
825	NYSE	TGLS	Fri, Dec 30, 2016	12.25	12.25	11.97	12.25
824	NYSE	TGLS	Thu, Dec 29, 2016	12.23	12.25	12.04	12.11
823	NYSE	TGLS	Wed, Dec 28, 2016	11.97	12.23	11.97	12.23
822	NYSE	TGLS	Tue, Dec 27, 2016	11.63	12.02	11.63	11.98
821	NYSE	TGLS	Fri, Dec 23, 2016	11.73	11.84	11.61	11.70
820	NYSE	TGLS	Thu, Dec 22, 2016	11.68	11.76	11.60	11.76
819	NYSE	TGLS	Wed, Dec 21, 2016	11.78	11.79	11.55	11.60
818	NYSE	TGLS	Tue, Dec 20, 2016	11.61	11.97	11.61	11.86
817	NYSE	TGLS	Mon, Dec 19, 2016	11.70	11.85	11.56	11.64
816	NYSE	TGLS	Fri, Dec 16, 2016	11.59	11.82	11.50	11.66
815	NYSE	TGLS	Thu, Dec 15, 2016	11.85	11.88	11.46	11.58
814	NYSE	TGLS	Wed, Dec 14, 2016	11.65	11.72	11.43	11.60
813	NYSE	TGLS	Tue, Dec 13, 2016	11.99	12.20	11.65	11.65
812	NYSE	TGLS	Mon, Dec 12, 2016	11.64	11.81	11.64	11.69
811	NYSE	TGLS	Fri, Dec 9, 2016	11.84	11.85	11.56	11.75
810	NYSE	TGLS	Thu, Dec 8, 2016	12.07	12.10	11.75	11.82
809	NYSE	TGLS	Wed, Dec 7, 2016	11.88	11.88	11.70	11.83
808	NYSE	TGLS	Tue, Dec 6, 2016	11.90	11.98	11.81	11.88
807	NYSE	TGLS	Mon, Dec 5, 2016	12.00	12.15	11.70	11.81
806	NYSE	TGLS	Fri, Dec 2, 2016	11.93	11.99	11.69	11.81
805	NYSE	TGLS	Thu, Dec 1, 2016	12.32	12.32	11.77	11.91
804	NYSE	TGLS	Wed, Nov 30, 2016	11.90	12.50	11.62	12.23
803	NYSE	TGLS	Tue, Nov 29, 2016	11.68	12.01	11.57	11.95
802	NYSE	TGLS	Mon, Nov 28, 2016	11.87	12.17	11.57	11.67
801	NYSE	TGLS	Fri, Nov 25, 2016	11.91	11.95	11.78	11.95
800	NYSE	TGLS	Wed, Nov 23, 2016	11.65	11.98	11.46	11.95
799	NYSE	TGLS	Tue, Nov 22, 2016	11.69	12.15	10.87	11.74
798	NYSE	TGLS	Mon, Nov 21, 2016	11.87	11.87	11.50	11.66
797	NYSE	TGLS	Fri, Nov 18, 2016	11.87	12.36	11.21	11.70
796	NYSE	TGLS	Thu, Nov 17, 2016	12.17	12.44	11.73	11.74
795	NYSE	TGLS	Wed, Nov 16, 2016	12.50	12.60	12.14	12.25
794	NYSE	TGLS	Tue, Nov 15, 2016	11.80	12.70	11.65	12.65
793	NYSE	TGLS	Mon, Nov 14, 2016	11.76	11.95	11.34	11.61
792	NYSE	TGLS	Fri, Nov 11, 2016	11.52	11.78	11.51	11.75
791	NYSE	TGLS	Thu, Nov 10, 2016	11.43	11.65	11.35	11.58
790	NYSE	TGLS	Wed, Nov 9, 2016	11.46	11.50	11.19	11.42
789	NYSE	TGLS	Tue, Nov 8, 2016	11.68	11.86	11.44	11.49
788	NYSE	TGLS	Mon, Nov 7, 2016	11.52	11.90	11.25	11.73
787	NYSE	TGLS	Fri, Nov 4, 2016	11.55	11.60	11.44	11.48
786	NYSE	TGLS	Thu, Nov 3, 2016	11.55	11.85	11.27	11.51
785	NYSE	TGLS	Wed, Nov 2, 2016	11.98	11.98	11.49	11.64
784	NYSE	TGLS	Tue, Nov 1, 2016	12.09	12.37	11.83	11.99
783	NYSE	TGLS	Mon, Oct 31, 2016	11.62	12.09	11.62	11.99
782	NYSE	TGLS	Fri, Oct 28, 2016	11.56	12.04	11.55	11.62
781	NYSE	TGLS	Thu, Oct 27, 2016	11.59	11.64	11.40	11.64
780	NYSE	TGLS	Wed, Oct 26, 2016	11.50	11.56	11.50	11.54
779	NYSE	TGLS	Tue, Oct 25, 2016	11.58	11.65	11.50	11.53
778	NYSE	TGLS	Mon, Oct 24, 2016	11.65	11.77	11.55	11.56
777	NYSE	TGLS	Fri, Oct 21, 2016	11.63	11.84	11.55	11.55
776	NYSE	TGLS	Thu, Oct 20, 2016	11.81	11.83	11.64	11.71
775	NYSE	TGLS	Wed, Oct 19, 2016	11.71	11.82	11.58	11.81
774	NYSE	TGLS	Tue, Oct 18, 2016	11.70	11.88	11.61	11.68
773	NYSE	TGLS	Mon, Oct 17, 2016	11.81	11.88	11.53	11.60
772	NYSE	TGLS	Fri, Oct 14, 2016	11.73	11.80	11.71	11.80
771	NYSE	TGLS	Thu, Oct 13, 2016	11.40	11.70	11.40	11.55
770	NYSE	TGLS	Wed, Oct 12, 2016	11.98	12.12	11.28	11.50
769	NYSE	TGLS	Tue, Oct 11, 2016	12.35	12.35	11.95	11.99
768	NYSE	TGLS	Mon, Oct 10, 2016	12.15	12.41	12.15	12.35
767	NYSE	TGLS	Fri, Oct 7, 2016	12.10	12.24	12.09	12.09
766	NYSE	TGLS	Thu, Oct 6, 2016	12.14	12.25	12.09	12.18
765	NYSE	TGLS	Wed, Oct 5, 2016	12.18	12.22	12.05	12.07
764	NYSE	TGLS	Tue, Oct 4, 2016	11.99	12.22	11.87	12.09
763	NYSE	TGLS	Mon, Oct 3, 2016	12.02	12.14	11.88	11.88
762	NYSE	TGLS	Fri, Sep 30, 2016	12.00	12.06	11.89	12.04
761	NYSE	TGLS	Thu, Sep 29, 2016	11.89	12.09	11.84	11.91
760	NYSE	TGLS	Wed, Sep 28, 2016	11.94	12.04	11.82	11.84
759	NYSE	TGLS	Tue, Sep 27, 2016	12.28	12.28	11.86	11.90
758	NYSE	TGLS	Mon, Sep 26, 2016	12.16	12.34	12.13	12.21
757	NYSE	TGLS	Fri, Sep 23, 2016	12.53	12.53	12.15	12.37
756	NYSE	TGLS	Thu, Sep 22, 2016	12.33	12.50	12.06	12.33
755	NYSE	TGLS	Wed, Sep 21, 2016	12.20	12.41	12.15	12.34
754	NYSE	TGLS	Tue, Sep 20, 2016	12.30	12.40	12.04	12.40
753	NYSE	TGLS	Mon, Sep 19, 2016	12.25	12.40	11.95	12.38
752	NYSE	TGLS	Fri, Sep 16, 2016	12.44	12.48	12.08	12.08
751	NYSE	TGLS	Thu, Sep 15, 2016	12.50	12.50	12.20	12.49
750	NYSE	TGLS	Wed, Sep 14, 2016	12.41	12.50	12.11	12.50
749	NYSE	TGLS	Tue, Sep 13, 2016	12.34	12.50	12.12	12.50
748	NYSE	TGLS	Mon, Sep 12, 2016	12.30	12.45	12.21	12.41
747	NYSE	TGLS	Fri, Sep 9, 2016	12.56	12.57	12.00	12.35
746	NYSE	TGLS	Thu, Sep 8, 2016	12.60	12.69	12.20	12.50
745	NYSE	TGLS	Wed, Sep 7, 2016	12.65	12.70	12.34	12.67
744	NYSE	TGLS	Tue, Sep 6, 2016	12.59	12.70	12.55	12.68
743	NYSE	TGLS	Fri, Sep 2, 2016	12.58	12.61	12.47	12.60
742	NYSE	TGLS	Thu, Sep 1, 2016	12.61	12.61	12.59	12.61
741	NYSE	TGLS	Wed, Aug 31, 2016	12.50	12.65	12.40	12.65
740	NYSE	TGLS	Tue, Aug 30, 2016	12.37	12.57	12.21	12.56
739	NYSE	TGLS	Mon, Aug 29, 2016	12.58	12.63	11.75	12.57
738	NYSE	TGLS	Fri, Aug 26, 2016	12.60	12.60	12.37	12.59
737	NYSE	TGLS	Thu, Aug 25, 2016	12.55	12.69	12.34	12.60
736	NYSE	TGLS	Wed, Aug 24, 2016	12.44	12.65	12.44	12.50
735	NYSE	TGLS	Tue, Aug 23, 2016	12.37	12.93	12.12	12.55
734	NYSE	TGLS	Mon, Aug 22, 2016	12.38	12.49	12.27	12.27
733	NYSE	TGLS	Fri, Aug 19, 2016	12.34	12.49	12.20	12.41
732	NYSE	TGLS	Thu, Aug 18, 2016	12.00	12.33	11.92	12.30
731	NYSE	TGLS	Wed, Aug 17, 2016	12.03	12.20	12.00	12.00
730	NYSE	TGLS	Tue, Aug 16, 2016	12.15	12.15	11.92	12.05
729	NYSE	TGLS	Mon, Aug 15, 2016	11.98	12.09	11.80	12.07
728	NYSE	TGLS	Fri, Aug 12, 2016	11.75	12.39	11.68	11.98
727	NYSE	TGLS	Thu, Aug 11, 2016	11.67	11.70	11.51	11.70
726	NYSE	TGLS	Wed, Aug 10, 2016	11.56	11.56	11.45	11.51
725	NYSE	TGLS	Tue, Aug 9, 2016	11.63	11.80	11.52	11.58
724	NYSE	TGLS	Mon, Aug 8, 2016	11.50	11.96	11.38	11.65
723	NYSE	TGLS	Fri, Aug 5, 2016	11.15	11.50	10.95	11.49
722	NYSE	TGLS	Thu, Aug 4, 2016	10.90	10.95	10.64	10.95
721	NYSE	TGLS	Wed, Aug 3, 2016	10.74	11.03	10.74	10.99
720	NYSE	TGLS	Tue, Aug 2, 2016	10.20	10.88	10.20	10.75
719	NYSE	TGLS	Mon, Aug 1, 2016	11.10	11.10	10.70	10.88
718	NYSE	TGLS	Fri, Jul 29, 2016	11.02	11.10	10.79	11.05
717	NYSE	TGLS	Thu, Jul 28, 2016	11.04	11.10	11.02	11.05
716	NYSE	TGLS	Wed, Jul 27, 2016	11.01	11.10	11.01	11.05
715	NYSE	TGLS	Tue, Jul 26, 2016	11.08	11.12	11.00	11.04
714	NYSE	TGLS	Mon, Jul 25, 2016	11.12	11.19	11.12	11.12
713	NYSE	TGLS	Fri, Jul 22, 2016	11.14	11.20	11.04	11.11
712	NYSE	TGLS	Thu, Jul 21, 2016	11.07	11.24	11.07	11.20
711	NYSE	TGLS	Wed, Jul 20, 2016	11.08	11.15	11.08	11.15
710	NYSE	TGLS	Tue, Jul 19, 2016	10.90	11.15	10.89	11.15
709	NYSE	TGLS	Mon, Jul 18, 2016	10.99	11.10	10.99	11.10
708	NYSE	TGLS	Fri, Jul 15, 2016	11.09	11.38	10.83	11.05
707	NYSE	TGLS	Thu, Jul 14, 2016	11.23	11.23	11.03	11.19
706	NYSE	TGLS	Wed, Jul 13, 2016	11.33	11.33	11.00	11.25
705	NYSE	TGLS	Tue, Jul 12, 2016	11.33	11.33	11.30	11.30
704	NYSE	TGLS	Mon, Jul 11, 2016	11.25	11.33	11.25	11.29
703	NYSE	TGLS	Fri, Jul 8, 2016	11.33	11.33	11.21	11.31
702	NYSE	TGLS	Thu, Jul 7, 2016	11.18	11.33	11.09	11.31
701	NYSE	TGLS	Wed, Jul 6, 2016	11.28	11.39	11.16	11.31
700	NYSE	TGLS	Tue, Jul 5, 2016	11.48	11.50	11.14	11.33
699	NYSE	TGLS	Fri, Jul 1, 2016	11.35	11.47	11.24	11.46
698	NYSE	TGLS	Thu, Jun 30, 2016	11.05	11.48	11.05	11.31
697	NYSE	TGLS	Wed, Jun 29, 2016	11.22	11.44	11.03	11.03
696	NYSE	TGLS	Tue, Jun 28, 2016	11.00	11.48	10.85	11.35
695	NYSE	TGLS	Mon, Jun 27, 2016	11.00	11.44	10.72	10.75
694	NYSE	TGLS	Fri, Jun 24, 2016	11.37	11.37	10.84	11.05
693	NYSE	TGLS	Thu, Jun 23, 2016	11.35	11.45	10.83	11.40
692	NYSE	TGLS	Wed, Jun 22, 2016	11.20	11.49	11.10	11.34
691	NYSE	TGLS	Tue, Jun 21, 2016	11.35	11.39	11.20	11.28
690	NYSE	TGLS	Mon, Jun 20, 2016	11.06	11.76	11.00	11.50
689	NYSE	TGLS	Fri, Jun 17, 2016	10.87	11.26	10.84	11.01
688	NYSE	TGLS	Thu, Jun 16, 2016	10.75	10.91	10.55	10.80
687	NYSE	TGLS	Wed, Jun 15, 2016	10.93	11.04	10.73	10.91
686	NYSE	TGLS	Tue, Jun 14, 2016	11.07	11.07	10.54	10.95
685	NYSE	TGLS	Mon, Jun 13, 2016	11.30	11.30	11.00	11.02
684	NYSE	TGLS	Fri, Jun 10, 2016	11.29	11.40	11.06	11.22
683	NYSE	TGLS	Thu, Jun 9, 2016	11.65	11.70	11.11	11.49
682	NYSE	TGLS	Wed, Jun 8, 2016	11.53	11.85	11.53	11.70
681	NYSE	TGLS	Tue, Jun 7, 2016	11.82	11.82	11.50	11.55
680	NYSE	TGLS	Mon, Jun 6, 2016	11.81	11.97	11.79	11.88
679	NYSE	TGLS	Fri, Jun 3, 2016	11.76	12.00	11.05	11.81
678	NYSE	TGLS	Thu, Jun 2, 2016	11.73	11.88	11.65	11.80
677	NYSE	TGLS	Wed, Jun 1, 2016	11.57	11.74	11.27	11.69
676	NYSE	TGLS	Tue, May 31, 2016	11.15	11.69	11.00	11.57
675	NYSE	TGLS	Fri, May 27, 2016	11.14	11.20	10.78	11.10
674	NYSE	TGLS	Thu, May 26, 2016	11.65	11.91	10.89	11.03
673	NYSE	TGLS	Wed, May 25, 2016	11.84	12.21	11.61	12.00
672	NYSE	TGLS	Tue, May 24, 2016	11.77	11.80	11.35	11.77
671	NYSE	TGLS	Mon, May 23, 2016	11.74	11.80	11.52	11.54
670	NYSE	TGLS	Fri, May 20, 2016	11.55	12.14	11.16	11.71
669	NYSE	TGLS	Thu, May 19, 2016	11.71	11.71	11.51	11.54
668	NYSE	TGLS	Wed, May 18, 2016	11.59	11.70	11.33	11.59
667	NYSE	TGLS	Tue, May 17, 2016	11.86	11.86	11.37	11.50
666	NYSE	TGLS	Mon, May 16, 2016	11.86	11.86	11.61	11.79
665	NYSE	TGLS	Fri, May 13, 2016	11.75	12.49	11.60	11.86
664	NYSE	TGLS	Thu, May 12, 2016	11.70	11.87	11.45	11.67
663	NYSE	TGLS	Wed, May 11, 2016	11.60	11.70	11.25	11.69
662	NYSE	TGLS	Tue, May 10, 2016	12.45	12.45	11.29	11.54
661	NYSE	TGLS	Mon, May 9, 2016	11.06	11.98	11.06	11.58
660	NYSE	TGLS	Fri, May 6, 2016	11.13	12.06	11.00	11.03
659	NYSE	TGLS	Thu, May 5, 2016	10.95	11.40	10.78	11.14
658	NYSE	TGLS	Wed, May 4, 2016	11.00	11.00	10.71	10.90
657	NYSE	TGLS	Tue, May 3, 2016	10.63	11.40	10.27	10.87
656	NYSE	TGLS	Mon, May 2, 2016	10.74	10.80	10.55	10.59
655	NYSE	TGLS	Fri, Apr 29, 2016	10.91	10.91	10.35	10.76
654	NYSE	TGLS	Thu, Apr 28, 2016	10.86	10.96	10.70	10.92
653	NYSE	TGLS	Wed, Apr 27, 2016	11.03	11.18	10.82	11.18
652	NYSE	TGLS	Tue, Apr 26, 2016	11.24	11.24	11.04	11.17
651	NYSE	TGLS	Mon, Apr 25, 2016	11.18	11.34	11.13	11.17
650	NYSE	TGLS	Fri, Apr 22, 2016	11.34	11.54	11.13	11.26
649	NYSE	TGLS	Thu, Apr 21, 2016	11.52	11.55	10.76	11.21
648	NYSE	TGLS	Wed, Apr 20, 2016	11.02	11.82	10.77	11.55
647	NYSE	TGLS	Tue, Apr 19, 2016	11.08	11.08	10.65	11.00
646	NYSE	TGLS	Mon, Apr 18, 2016	10.73	10.98	10.61	10.98
645	NYSE	TGLS	Fri, Apr 15, 2016	10.50	10.98	10.44	10.61
644	NYSE	TGLS	Thu, Apr 14, 2016	10.39	10.47	10.39	10.41
643	NYSE	TGLS	Wed, Apr 13, 2016	10.49	10.55	10.40	10.42
642	NYSE	TGLS	Tue, Apr 12, 2016	10.44	10.44	10.25	10.35
641	NYSE	TGLS	Mon, Apr 11, 2016	10.89	11.30	10.26	10.37
640	NYSE	TGLS	Fri, Apr 8, 2016	11.09	11.09	10.74	10.85
639	NYSE	TGLS	Thu, Apr 7, 2016	12.26	12.26	10.93	11.06
638	NYSE	TGLS	Wed, Apr 6, 2016	12.29	12.49	11.80	12.30
637	NYSE	TGLS	Tue, Apr 5, 2016	11.68	11.68	11.68	12.40
636	NYSE	TGLS	Mon, Apr 4, 2016	11.45	11.73	11.25	11.68
635	NYSE	TGLS	Fri, Apr 1, 2016	12.33	12.33	11.01	11.60
634	NYSE	TGLS	Thu, Mar 31, 2016	12.21	12.21	11.92	12.12
633	NYSE	TGLS	Wed, Mar 30, 2016	12.74	13.28	11.72	12.17
632	NYSE	TGLS	Tue, Mar 29, 2016	11.61	13.27	11.59	12.82
631	NYSE	TGLS	Mon, Mar 28, 2016	13.47	13.47	13.25	13.30
630	NYSE	TGLS	Thu, Mar 24, 2016	13.46	13.46	13.00	13.47
629	NYSE	TGLS	Wed, Mar 23, 2016	13.38	13.65	13.30	13.40
628	NYSE	TGLS	Tue, Mar 22, 2016	13.37	13.60	13.05	13.60
627	NYSE	TGLS	Mon, Mar 21, 2016	13.19	13.40	13.16	13.40
626	NYSE	TGLS	Fri, Mar 18, 2016	12.80	13.68	12.04	13.16
625	NYSE	TGLS	Thu, Mar 17, 2016	12.53	12.84	12.51	12.80
624	NYSE	TGLS	Wed, Mar 16, 2016	12.48	12.72	12.43	12.43
623	NYSE	TGLS	Tue, Mar 15, 2016	12.51	12.51	12.51	12.48
622	NYSE	TGLS	Mon, Mar 14, 2016	12.54	12.54	12.43	12.43
621	NYSE	TGLS	Fri, Mar 11, 2016	12.46	12.46	12.46	12.45
620	NYSE	TGLS	Thu, Mar 10, 2016	12.37	12.37	12.29	12.46
619	NYSE	TGLS	Wed, Mar 9, 2016	12.03	12.25	11.98	12.13
618	NYSE	TGLS	Tue, Mar 8, 2016	12.19	12.50	12.19	12.25
617	NYSE	TGLS	Mon, Mar 7, 2016	11.80	12.39	11.80	12.25
616	NYSE	TGLS	Fri, Mar 4, 2016	11.33	11.33	11.20	11.82
615	NYSE	TGLS	Thu, Mar 3, 2016	11.30	11.30	11.03	11.19
614	NYSE	TGLS	Wed, Mar 2, 2016	11.11	11.30	11.11	11.11
613	NYSE	TGLS	Tue, Mar 1, 2016	11.14	11.14	10.90	11.14
612	NYSE	TGLS	Mon, Feb 29, 2016	11.01	11.10	10.76	11.10
611	NYSE	TGLS	Fri, Feb 26, 2016	11.02	11.27	10.97	10.90
610	NYSE	TGLS	Thu, Feb 25, 2016	11.20	11.20	10.77	11.00
609	NYSE	TGLS	Wed, Feb 24, 2016	10.94	11.22	10.61	11.21
608	NYSE	TGLS	Tue, Feb 23, 2016	10.84	11.04	10.50	11.04
607	NYSE	TGLS	Mon, Feb 22, 2016	11.36	11.36	10.72	10.72
606	NYSE	TGLS	Fri, Feb 19, 2016	10.41	11.98	10.19	11.25
605	NYSE	TGLS	Thu, Feb 18, 2016	10.40	10.79	10.38	10.38
604	NYSE	TGLS	Wed, Feb 17, 2016	10.01	10.60	10.01	10.28
603	NYSE	TGLS	Tue, Feb 16, 2016	10.20	10.30	9.82	9.99
602	NYSE	TGLS	Fri, Feb 12, 2016	10.16	10.50	10.16	10.24
601	NYSE	TGLS	Thu, Feb 11, 2016	10.55	10.55	10.03	10.18
600	NYSE	TGLS	Wed, Feb 10, 2016	10.54	10.62	10.52	10.61
599	NYSE	TGLS	Tue, Feb 9, 2016	10.34	10.60	10.27	10.53
598	NYSE	TGLS	Mon, Feb 8, 2016	11.00	11.00	10.28	10.50
597	NYSE	TGLS	Fri, Feb 5, 2016	10.66	10.94	10.62	10.91
596	NYSE	TGLS	Thu, Feb 4, 2016	10.96	10.98	10.73	10.76
595	NYSE	TGLS	Wed, Feb 3, 2016	11.00	11.20	10.85	11.00
594	NYSE	TGLS	Tue, Feb 2, 2016	11.20	11.29	10.91	11.00
593	NYSE	TGLS	Mon, Feb 1, 2016	11.81	11.88	10.93	11.20
592	NYSE	TGLS	Fri, Jan 29, 2016	12.37	12.42	11.78	11.82
591	NYSE	TGLS	Thu, Jan 28, 2016	13.07	14.00	11.97	12.50
590	NYSE	TGLS	Wed, Jan 27, 2016	13.23	14.11	12.76	13.04
589	NYSE	TGLS	Tue, Jan 26, 2016	13.23	13.42	13.13	13.20
588	NYSE	TGLS	Mon, Jan 25, 2016	13.18	14.30	13.07	13.07
587	NYSE	TGLS	Fri, Jan 22, 2016	13.29	13.29	13.15	13.17
586	NYSE	TGLS	Thu, Jan 21, 2016	13.14	13.40	13.12	13.17
585	NYSE	TGLS	Wed, Jan 20, 2016	13.11	13.24	13.11	13.15
584	NYSE	TGLS	Tue, Jan 19, 2016	13.21	13.21	13.13	13.20
583	NYSE	TGLS	Fri, Jan 15, 2016	13.25	13.40	13.21	13.31
582	NYSE	TGLS	Thu, Jan 14, 2016	13.43	13.58	13.20	13.41
581	NYSE	TGLS	Wed, Jan 13, 2016	13.33	13.56	13.32	13.37
580	NYSE	TGLS	Tue, Jan 12, 2016	13.51	13.56	13.30	13.37
579	NYSE	TGLS	Mon, Jan 11, 2016	13.65	13.65	13.48	13.60
578	NYSE	TGLS	Fri, Jan 8, 2016	13.61	13.65	13.45	13.58
577	NYSE	TGLS	Thu, Jan 7, 2016	13.47	13.70	13.40	13.66
576	NYSE	TGLS	Wed, Jan 6, 2016	13.40	13.77	13.40	13.65
575	NYSE	TGLS	Tue, Jan 5, 2016	13.71	13.74	13.36	13.49
574	NYSE	TGLS	Mon, Jan 4, 2016	13.56	13.75	13.04	13.61
573	NYSE	TGLS	Thu, Dec 31, 2015	13.59	13.75	13.45	13.74
572	NYSE	TGLS	Wed, Dec 30, 2015	13.43	13.61	13.27	13.58
571	NYSE	TGLS	Tue, Dec 29, 2015	13.53	13.54	13.40	13.52
570	NYSE	TGLS	Mon, Dec 28, 2015	13.26	13.34	13.05	13.34
569	NYSE	TGLS	Thu, Dec 24, 2015	13.50	13.50	13.28	13.35
568	NYSE	TGLS	Wed, Dec 23, 2015	13.58	13.58	13.33	13.42
567	NYSE	TGLS	Tue, Dec 22, 2015	13.51	13.55	13.42	13.50
566	NYSE	TGLS	Mon, Dec 21, 2015	13.72	13.72	13.25	13.43
565	NYSE	TGLS	Fri, Dec 18, 2015	13.62	13.83	13.62	13.83
564	NYSE	TGLS	Thu, Dec 17, 2015	13.97	13.99	13.58	13.70
563	NYSE	TGLS	Wed, Dec 16, 2015	13.79	14.05	13.63	13.93
562	NYSE	TGLS	Tue, Dec 15, 2015	13.76	13.92	13.61	13.70
561	NYSE	TGLS	Mon, Dec 14, 2015	13.94	13.94	13.94	13.94
560	NYSE	TGLS	Fri, Dec 11, 2015	14.48	14.48	13.68	13.94
559	NYSE	TGLS	Thu, Dec 10, 2015	14.43	14.43	13.96	14.17
558	NYSE	TGLS	Wed, Dec 9, 2015	14.86	14.86	14.20	14.33
557	NYSE	TGLS	Tue, Dec 8, 2015	14.91	14.97	14.77	14.91
556	NYSE	TGLS	Mon, Dec 7, 2015	15.02	15.09	14.79	14.99
555	NYSE	TGLS	Fri, Dec 4, 2015	14.95	15.15	14.86	15.02
554	NYSE	TGLS	Thu, Dec 3, 2015	14.97	15.07	14.87	14.96
553	NYSE	TGLS	Wed, Dec 2, 2015	15.03	15.06	14.87	14.95
552	NYSE	TGLS	Tue, Dec 1, 2015	14.90	15.07	14.76	15.06
551	NYSE	TGLS	Mon, Nov 30, 2015	14.64	15.23	14.64	15.05
550	NYSE	TGLS	Fri, Nov 27, 2015	14.96	15.12	14.90	14.94
549	NYSE	TGLS	Wed, Nov 25, 2015	14.90	15.00	14.85	14.97
548	NYSE	TGLS	Tue, Nov 24, 2015	14.90	14.90	14.61	14.89
547	NYSE	TGLS	Mon, Nov 23, 2015	15.10	15.10	14.92	14.92
546	NYSE	TGLS	Fri, Nov 20, 2015	15.03	15.17	14.79	15.02
545	NYSE	TGLS	Thu, Nov 19, 2015	14.90	15.08	14.81	14.99
544	NYSE	TGLS	Wed, Nov 18, 2015	14.50	15.19	14.45	14.92
543	NYSE	TGLS	Tue, Nov 17, 2015	15.00	15.59	14.32	14.49
542	NYSE	TGLS	Mon, Nov 16, 2015	14.66	14.82	14.58	14.70
541	NYSE	TGLS	Fri, Nov 13, 2015	14.75	14.81	14.40	14.57
540	NYSE	TGLS	Thu, Nov 12, 2015	14.76	14.84	14.71	14.73
539	NYSE	TGLS	Wed, Nov 11, 2015	15.01	15.02	14.60	14.89
538	NYSE	TGLS	Tue, Nov 10, 2015	14.70	14.92	14.69	14.91
537	NYSE	TGLS	Mon, Nov 9, 2015	14.58	15.49	14.32	14.70
536	NYSE	TGLS	Fri, Nov 6, 2015	14.68	14.70	14.41	14.52
535	NYSE	TGLS	Thu, Nov 5, 2015	14.60	14.75	14.26	14.58
534	NYSE	TGLS	Wed, Nov 4, 2015	14.68	14.83	14.38	14.64
533	NYSE	TGLS	Tue, Nov 3, 2015	14.76	14.81	14.56	14.65
532	NYSE	TGLS	Mon, Nov 2, 2015	14.53	14.81	14.53	14.75
531	NYSE	TGLS	Fri, Oct 30, 2015	14.10	14.56	14.10	14.52
530	NYSE	TGLS	Thu, Oct 29, 2015	14.29	14.29	13.33	14.18
529	NYSE	TGLS	Wed, Oct 28, 2015	14.64	14.90	14.16	14.44
528	NYSE	TGLS	Tue, Oct 27, 2015	14.72	14.97	14.56	14.60
527	NYSE	TGLS	Mon, Oct 26, 2015	14.91	14.93	14.73	14.81
526	NYSE	TGLS	Fri, Oct 23, 2015	14.27	14.99	14.20	14.88
525	NYSE	TGLS	Thu, Oct 22, 2015	14.43	14.46	14.13	14.27
524	NYSE	TGLS	Wed, Oct 21, 2015	14.37	14.41	14.31	14.38
523	NYSE	TGLS	Tue, Oct 20, 2015	14.31	14.39	14.30	14.30
522	NYSE	TGLS	Mon, Oct 19, 2015	14.30	14.52	14.30	14.31
521	NYSE	TGLS	Fri, Oct 16, 2015	14.29	14.59	14.29	14.41
520	NYSE	TGLS	Thu, Oct 15, 2015	14.30	14.53	14.12	14.32
519	NYSE	TGLS	Wed, Oct 14, 2015	14.10	14.31	14.10	14.30
518	NYSE	TGLS	Tue, Oct 13, 2015	14.05	14.25	14.05	14.14
517	NYSE	TGLS	Mon, Oct 12, 2015	14.57	14.58	13.97	14.09
516	NYSE	TGLS	Fri, Oct 9, 2015	14.36	14.71	14.06	14.38
515	NYSE	TGLS	Thu, Oct 8, 2015	14.25	14.38	14.10	14.36
514	NYSE	TGLS	Wed, Oct 7, 2015	14.42	14.42	14.15	14.29
513	NYSE	TGLS	Tue, Oct 6, 2015	14.33	14.85	14.18	14.55
512	NYSE	TGLS	Mon, Oct 5, 2015	14.35	14.35	14.09	14.25
511	NYSE	TGLS	Fri, Oct 2, 2015	14.00	14.33	13.47	14.33
510	NYSE	TGLS	Thu, Oct 1, 2015	13.67	15.56	13.36	14.06
509	NYSE	TGLS	Wed, Sep 30, 2015	13.64	13.99	13.64	13.72
508	NYSE	TGLS	Tue, Sep 29, 2015	13.80	13.92	13.52	13.54
507	NYSE	TGLS	Mon, Sep 28, 2015	14.30	14.30	13.16	13.74
506	NYSE	TGLS	Fri, Sep 25, 2015	14.07	14.07	13.80	13.91
505	NYSE	TGLS	Thu, Sep 24, 2015	13.80	14.04	13.70	14.04
504	NYSE	TGLS	Wed, Sep 23, 2015	13.80	13.95	13.75	13.87
503	NYSE	TGLS	Tue, Sep 22, 2015	14.01	14.01	13.84	14.00
502	NYSE	TGLS	Mon, Sep 21, 2015	13.94	14.26	13.93	14.06
501	NYSE	TGLS	Fri, Sep 18, 2015	13.60	14.30	13.60	14.30
500	NYSE	TGLS	Thu, Sep 17, 2015	14.01	14.23	13.65	13.86
499	NYSE	TGLS	Wed, Sep 16, 2015	13.69	14.16	13.66	14.00
498	NYSE	TGLS	Tue, Sep 15, 2015	13.95	13.95	13.51	13.66
497	NYSE	TGLS	Mon, Sep 14, 2015	14.04	14.04	13.80	13.80
496	NYSE	TGLS	Fri, Sep 11, 2015	14.20	14.32	13.99	14.04
495	NYSE	TGLS	Thu, Sep 10, 2015	14.00	14.15	13.74	13.87
494	NYSE	TGLS	Wed, Sep 9, 2015	13.70	14.32	13.51	13.92
493	NYSE	TGLS	Tue, Sep 8, 2015	13.78	13.82	13.18	13.50
492	NYSE	TGLS	Fri, Sep 4, 2015	13.43	13.57	12.90	13.25
491	NYSE	TGLS	Thu, Sep 3, 2015	13.13	13.39	12.84	13.17
490	NYSE	TGLS	Wed, Sep 2, 2015	13.45	13.60	13.19	13.28
489	NYSE	TGLS	Tue, Sep 1, 2015	13.48	13.48	13.25	13.25
488	NYSE	TGLS	Mon, Aug 31, 2015	13.28	13.74	13.15	13.70
487	NYSE	TGLS	Fri, Aug 28, 2015	13.64	13.70	13.38	13.47
486	NYSE	TGLS	Thu, Aug 27, 2015	13.37	13.74	13.28	13.68
485	NYSE	TGLS	Wed, Aug 26, 2015	13.01	13.38	12.95	13.25
484	NYSE	TGLS	Tue, Aug 25, 2015	13.15	13.23	12.94	13.01
483	NYSE	TGLS	Mon, Aug 24, 2015	12.50	13.29	12.50	13.03
482	NYSE	TGLS	Fri, Aug 21, 2015	13.01	13.40	13.00	13.15
481	NYSE	TGLS	Thu, Aug 20, 2015	13.19	13.71	13.15	13.20
480	NYSE	TGLS	Wed, Aug 19, 2015	14.36	14.38	13.67	13.67
479	NYSE	TGLS	Tue, Aug 18, 2015	14.50	14.75	14.14	14.38
478	NYSE	TGLS	Mon, Aug 17, 2015	13.96	14.48	13.96	14.30
477	NYSE	TGLS	Fri, Aug 14, 2015	15.95	15.95	13.80	14.09
476	NYSE	TGLS	Thu, Aug 13, 2015	14.29	14.34	12.98	13.79
475	NYSE	TGLS	Wed, Aug 12, 2015	14.20	15.40	13.38	14.45
474	NYSE	TGLS	Tue, Aug 11, 2015	13.25	15.02	13.22	14.26
473	NYSE	TGLS	Mon, Aug 10, 2015	12.98	13.37	12.85	13.15
472	NYSE	TGLS	Fri, Aug 7, 2015	12.85	12.99	12.85	12.87
471	NYSE	TGLS	Thu, Aug 6, 2015	13.00	13.00	12.84	12.86
470	NYSE	TGLS	Wed, Aug 5, 2015	13.03	13.03	12.78	12.80
469	NYSE	TGLS	Tue, Aug 4, 2015	12.98	13.05	12.87	12.90
468	NYSE	TGLS	Mon, Aug 3, 2015	12.72	12.95	12.72	12.88
467	NYSE	TGLS	Fri, Jul 31, 2015	12.88	12.88	12.52	12.72
466	NYSE	TGLS	Thu, Jul 30, 2015	12.58	12.74	12.55	12.69
465	NYSE	TGLS	Wed, Jul 29, 2015	12.70	12.70	12.54	12.70
464	NYSE	TGLS	Tue, Jul 28, 2015	13.00	13.01	12.39	12.73
463	NYSE	TGLS	Mon, Jul 27, 2015	13.05	13.05	12.55	12.56
462	NYSE	TGLS	Fri, Jul 24, 2015	12.92	12.99	12.91	12.92
461	NYSE	TGLS	Thu, Jul 23, 2015	13.20	13.20	12.91	12.92
460	NYSE	TGLS	Wed, Jul 22, 2015	13.05	13.05	12.91	12.97
459	NYSE	TGLS	Tue, Jul 21, 2015	12.83	13.19	12.83	13.05
458	NYSE	TGLS	Mon, Jul 20, 2015	13.10	13.10	12.90	13.05
457	NYSE	TGLS	Fri, Jul 17, 2015	15.00	15.00	13.00	13.35
456	NYSE	TGLS	Thu, Jul 16, 2015	14.00	14.04	13.01	14.04
455	NYSE	TGLS	Wed, Jul 15, 2015	12.97	13.07	12.90	13.07
454	NYSE	TGLS	Tue, Jul 14, 2015	12.73	13.24	12.62	13.24
453	NYSE	TGLS	Mon, Jul 13, 2015	12.91	13.10	12.55	12.97
452	NYSE	TGLS	Fri, Jul 10, 2015	12.60	12.90	12.60	12.82
451	NYSE	TGLS	Thu, Jul 9, 2015	12.73	12.73	12.50	12.53
450	NYSE	TGLS	Wed, Jul 8, 2015	12.50	12.77	12.50	12.61
449	NYSE	TGLS	Tue, Jul 7, 2015	12.70	12.70	12.50	12.50
448	NYSE	TGLS	Mon, Jul 6, 2015	12.72	12.82	12.50	12.57
447	NYSE	TGLS	Thu, Jul 2, 2015	12.84	12.85	12.71	12.80
446	NYSE	TGLS	Wed, Jul 1, 2015	12.79	12.87	12.74	12.81
445	NYSE	TGLS	Tue, Jun 30, 2015	12.95	12.95	12.58	12.63
444	NYSE	TGLS	Mon, Jun 29, 2015	13.05	13.07	12.87	12.95
443	NYSE	TGLS	Fri, Jun 26, 2015	13.18	13.20	12.65	13.07
442	NYSE	TGLS	Thu, Jun 25, 2015	13.51	13.35	13.01	13.16
441	NYSE	TGLS	Wed, Jun 24, 2015	13.49	13.60	13.39	13.44
440	NYSE	TGLS	Tue, Jun 23, 2015	13.50	13.74	13.01	13.51
439	NYSE	TGLS	Mon, Jun 22, 2015	12.90	13.22	12.85	13.00
438	NYSE	TGLS	Fri, Jun 19, 2015	12.83	12.96	12.63	12.70
437	NYSE	TGLS	Thu, Jun 18, 2015	12.60	12.79	12.55	12.69
436	NYSE	TGLS	Wed, Jun 17, 2015	12.59	12.73	12.53	12.60
435	NYSE	TGLS	Tue, Jun 16, 2015	12.64	12.64	12.51	12.52
434	NYSE	TGLS	Mon, Jun 15, 2015	12.64	12.64	12.51	12.52
433	NYSE	TGLS	Fri, Jun 12, 2015	12.60	12.78	12.35	12.64
432	NYSE	TGLS	Thu, Jun 11, 2015	12.70	12.70	12.25	12.43
431	NYSE	TGLS	Wed, Jun 10, 2015	12.43	12.59	12.24	12.49
430	NYSE	TGLS	Tue, Jun 9, 2015	12.32	12.66	12.28	12.40
429	NYSE	TGLS	Mon, Jun 8, 2015	12.13	12.69	12.17	12.31
428	NYSE	TGLS	Fri, Jun 5, 2015	12.12	12.18	12.12	12.18
427	NYSE	TGLS	Thu, Jun 4, 2015	12.33	12.37	12.07	12.21
426	NYSE	TGLS	Wed, Jun 3, 2015	12.09	12.59	11.98	12.27
425	NYSE	TGLS	Tue, Jun 2, 2015	12.00	12.37	11.97	12.05
424	NYSE	TGLS	Mon, Jun 1, 2015	11.94	11.96	11.67	11.89
423	NYSE	TGLS	Fri, May 29, 2015	11.72	11.99	11.71	11.85
422	NYSE	TGLS	Thu, May 28, 2015	11.80	11.85	11.63	11.68
421	NYSE	TGLS	Wed, May 27, 2015	11.50	11.72	11.46	11.71
420	NYSE	TGLS	Tue, May 26, 2015	11.70	11.80	11.50	11.50
419	NYSE	TGLS	Fri, May 22, 2015	11.66	11.70	11.45	11.70
418	NYSE	TGLS	Thu, May 21, 2015	11.60	11.62	11.55	11.62
417	NYSE	TGLS	Wed, May 20, 2015	11.46	11.65	11.50	11.60
416	NYSE	TGLS	Tue, May 19, 2015	11.55	11.55	11.30	11.49
415	NYSE	TGLS	Mon, May 18, 2015	10.85	11.56	10.85	11.53
414	NYSE	TGLS	Fri, May 15, 2015	11.09	11.30	11.09	11.28
413	NYSE	TGLS	Thu, May 14, 2015	11.36	11.45	11.05	11.08
412	NYSE	TGLS	Wed, May 13, 2015	11.46	11.47	11.28	11.40
411	NYSE	TGLS	Tue, May 12, 2015	11.56	11.56	11.26	11.48
410	NYSE	TGLS	Mon, May 11, 2015	11.83	11.83	11.45	11.56
409	NYSE	TGLS	Fri, May 8, 2015	11.71	11.74	11.52	11.60
408	NYSE	TGLS	Thu, May 7, 2015	11.40	11.80	11.26	11.50
407	NYSE	TGLS	Wed, May 6, 2015	11.17	11.23	11.16	11.23
406	NYSE	TGLS	Tue, May 5, 2015	11.24	11.24	11.03	11.19
405	NYSE	TGLS	Mon, May 4, 2015	11.44	11.44	11.17	11.19
404	NYSE	TGLS	Fri, May 1, 2015	11.44	11.49	11.38	11.43
403	NYSE	TGLS	Thu, Apr 30, 2015	11.58	11.85	11.35	11.50
402	NYSE	TGLS	Wed, Apr 29, 2015	11.55	11.78	11.49	11.68
401	NYSE	TGLS	Tue, Apr 28, 2015	11.52	11.83	11.49	11.53
400	NYSE	TGLS	Mon, Apr 27, 2015	11.80	11.86	11.51	11.51
399	NYSE	TGLS	Fri, Apr 24, 2015	11.94	11.97	11.51	11.72
398	NYSE	TGLS	Thu, Apr 23, 2015	12.04	12.27	11.70	11.80
397	NYSE	TGLS	Wed, Apr 22, 2015	11.42	12.13	11.30	11.98
396	NYSE	TGLS	Tue, Apr 21, 2015	11.20	11.60	11.02	11.28
395	NYSE	TGLS	Mon, Apr 20, 2015	9.94	11.43	9.94	11.35
394	NYSE	TGLS	Fri, Apr 17, 2015	9.25	10.00	9.25	10.00
393	NYSE	TGLS	Thu, Apr 16, 2015	9.42	9.80	9.00	9.25
392	NYSE	TGLS	Wed, Apr 15, 2015	8.94	9.00	8.92	8.92
391	NYSE	TGLS	Tue, Apr 14, 2015	9.25	9.31	8.90	8.90
390	NYSE	TGLS	Mon, Apr 13, 2015	9.76	9.66	9.50	9.50
389	NYSE	TGLS	Fri, Apr 10, 2015	9.60	9.80	9.58	9.80
388	NYSE	TGLS	Thu, Apr 9, 2015	9.66	9.66	9.36	9.65
387	NYSE	TGLS	Wed, Apr 8, 2015	9.25	9.18	9.18	9.18
386	NYSE	TGLS	Tue, Apr 7, 2015	9.11	9.35	9.11	9.25
385	NYSE	TGLS	Mon, Apr 6, 2015	9.10	9.10	8.60	8.80
384	NYSE	TGLS	Thu, Apr 2, 2015	9.90	9.90	9.00	9.00
383	NYSE	TGLS	Wed, Apr 1, 2015	9.29	9.30	8.50	9.01
382	NYSE	TGLS	Tue, Mar 31, 2015	9.70	9.70	9.16	9.30
381	NYSE	TGLS	Wed, Mar 25, 2015	9.50	9.61	9.49	9.60
380	NYSE	TGLS	Tue, Mar 24, 2015	9.91	9.91	9.68	9.68
379	NYSE	TGLS	Mon, Mar 23, 2015	9.92	10.00	9.92	9.92
378	NYSE	TGLS	Fri, Mar 20, 2015	9.80	9.90	9.78	9.90
377	NYSE	TGLS	Thu, Mar 19, 2015	9.95	10.00	9.80	9.82
376	NYSE	TGLS	Tue, Mar 17, 2015	9.99	9.97	9.76	9.96
375	NYSE	TGLS	Mon, Mar 16, 2015	10.00	10.00	9.99	9.99
374	NYSE	TGLS	Fri, Mar 13, 2015	9.95	9.96	9.94	9.96
373	NYSE	TGLS	Thu, Mar 12, 2015	9.85	9.85	9.85	9.85
372	NYSE	TGLS	Wed, Mar 11, 2015	9.86	10.00	9.86	9.87
371	NYSE	TGLS	Tue, Mar 10, 2015	9.88	9.90	9.82	9.82
370	NYSE	TGLS	Mon, Mar 9, 2015	9.94	10.00	9.90	9.90
369	NYSE	TGLS	Fri, Mar 6, 2015	10.02	10.02	9.80	9.95
368	NYSE	TGLS	Thu, Mar 5, 2015	10.21	10.21	9.93	9.93
367	NYSE	TGLS	Wed, Mar 4, 2015	10.02	10.02	10.02	10.02
366	NYSE	TGLS	Mon, Mar 2, 2015	9.86	9.98	9.86	9.94
365	NYSE	TGLS	Fri, Feb 27, 2015	10.02	10.05	10.02	10.05
364	NYSE	TGLS	Thu, Feb 26, 2015	9.89	10.16	9.78	9.90
363	NYSE	TGLS	Wed, Feb 25, 2015	10.14	10.14	9.90	9.95
362	NYSE	TGLS	Tue, Feb 24, 2015	9.67	10.20	9.62	10.00
361	NYSE	TGLS	Mon, Feb 23, 2015	9.66	9.85	9.66	9.85
360	NYSE	TGLS	Fri, Feb 20, 2015	9.96	9.96	9.79	9.84
359	NYSE	TGLS	Thu, Feb 19, 2015	9.72	9.80	9.66	9.80
358	NYSE	TGLS	Wed, Feb 18, 2015	9.65	9.70	9.60	9.70
357	NYSE	TGLS	Fri, Feb 13, 2015	10.22	10.00	9.89	9.89
356	NYSE	TGLS	Thu, Feb 12, 2015	9.80	9.80	9.80	9.80
355	NYSE	TGLS	Wed, Feb 11, 2015	9.78	9.82	9.75	9.82
354	NYSE	TGLS	Tue, Feb 10, 2015	10.01	10.01	9.26	9.72
353	NYSE	TGLS	Mon, Feb 9, 2015	10.10	10.45	10.02	10.02
352	NYSE	TGLS	Fri, Feb 6, 2015	10.10	10.10	10.10	10.10
351	NYSE	TGLS	Thu, Feb 5, 2015	10.13	10.13	10.13	10.13
350	NYSE	TGLS	Wed, Feb 4, 2015	10.40	10.40	9.83	10.04
349	NYSE	TGLS	Tue, Feb 3, 2015	9.81	10.20	9.80	9.98
348	NYSE	TGLS	Mon, Feb 2, 2015	9.87	9.88	9.87	9.88
347	NYSE	TGLS	Fri, Jan 30, 2015	9.81	9.90	9.81	9.83
346	NYSE	TGLS	Thu, Jan 29, 2015	10.22	10.22	9.90	9.90
345	NYSE	TGLS	Wed, Jan 28, 2015	10.30	10.30	9.92	9.92
344	NYSE	TGLS	Tue, Jan 27, 2015	10.24	10.24	10.11	10.12
343	NYSE	TGLS	Mon, Jan 26, 2015	10.10	10.10	10.00	10.08
342	NYSE	TGLS	Fri, Jan 23, 2015	10.30	10.30	9.85	10.00
341	NYSE	TGLS	Thu, Jan 22, 2015	10.73	10.73	9.86	10.10
340	NYSE	TGLS	Wed, Jan 21, 2015	10.06	10.06	10.06	10.06
339	NYSE	TGLS	Fri, Jan 16, 2015	9.97	10.04	10.04	10.04
338	NYSE	TGLS	Thu, Jan 15, 2015	9.97	9.93	9.82	9.85
337	NYSE	TGLS	Wed, Jan 14, 2015	9.75	10.24	9.75	9.85
336	NYSE	TGLS	Fri, Jan 9, 2015	10.16	10.17	9.80	9.80
335	NYSE	TGLS	Thu, Jan 8, 2015	10.25	10.25	9.84	9.84
334	NYSE	TGLS	Wed, Jan 7, 2015	10.30	10.49	10.09	10.09
333	NYSE	TGLS	Mon, Jan 5, 2015	10.00	10.00	9.62	9.91
332	NYSE	TGLS	Fri, Jan 2, 2015	9.62	10.10	9.62	9.94
331	NYSE	TGLS	Wed, Dec 31, 2014	10.25	10.26	9.80	10.15
330	NYSE	TGLS	Mon, Dec 29, 2014	10.30	10.27	10.27	10.27
329	NYSE	TGLS	Fri, Dec 26, 2014	10.34	10.35	10.25	10.25
328	NYSE	TGLS	Tue, Dec 23, 2014	10.35	10.35	10.27	10.27
327	NYSE	TGLS	Mon, Dec 22, 2014	10.35	10.40	10.26	10.31
326	NYSE	TGLS	Thu, Dec 18, 2014	10.08	10.25	10.08	10.25
325	NYSE	TGLS	Wed, Dec 17, 2014	10.12	10.12	10.12	10.12
324	NYSE	TGLS	Tue, Dec 16, 2014	10.23	10.23	10.10	10.13
323	NYSE	TGLS	Mon, Dec 15, 2014	10.11	10.24	10.05	10.10
322	NYSE	TGLS	Fri, Dec 12, 2014	10.20	10.21	10.08	10.16
321	NYSE	TGLS	Thu, Dec 11, 2014	10.15	10.15	10.15	10.15
320	NYSE	TGLS	Wed, Dec 10, 2014	10.20	10.35	10.20	10.23
319	NYSE	TGLS	Tue, Dec 9, 2014	10.35	10.40	10.17	10.17
318	NYSE	TGLS	Mon, Dec 8, 2014	10.30	10.40	10.30	10.30
317	NYSE	TGLS	Fri, Dec 5, 2014	10.30	10.30	10.26	10.26
316	NYSE	TGLS	Thu, Dec 4, 2014	10.18	10.18	10.18	10.18
315	NYSE	TGLS	Tue, Dec 2, 2014	10.35	10.36	10.15	10.15
314	NYSE	TGLS	Mon, Dec 1, 2014	10.21	10.60	10.21	10.60
313	NYSE	TGLS	Fri, Nov 28, 2014	10.05	10.65	10.05	10.65
312	NYSE	TGLS	Wed, Nov 26, 2014	10.18	10.08	10.05	10.08
311	NYSE	TGLS	Tue, Nov 25, 2014	10.09	10.09	10.09	10.09
310	NYSE	TGLS	Mon, Nov 24, 2014	10.10	10.60	10.10	10.60
309	NYSE	TGLS	Fri, Nov 21, 2014	10.26	10.28	10.26	10.28
308	NYSE	TGLS	Thu, Nov 20, 2014	10.10	10.25	10.10	10.10
307	NYSE	TGLS	Wed, Nov 19, 2014	10.05	10.05	10.05	10.05
306	NYSE	TGLS	Tue, Nov 18, 2014	10.39	10.40	10.26	10.26
305	NYSE	TGLS	Mon, Nov 17, 2014	10.49	10.50	10.05	10.05
304	NYSE	TGLS	Fri, Nov 14, 2014	10.14	10.17	10.14	10.17
303	NYSE	TGLS	Wed, Nov 12, 2014	10.05	10.05	10.05	10.05
302	NYSE	TGLS	Tue, Nov 11, 2014	10.48	10.48	10.04	10.10
301	NYSE	TGLS	Mon, Nov 10, 2014	10.33	10.33	10.33	10.33
300	NYSE	TGLS	Fri, Nov 7, 2014	10.37	10.39	10.38	10.38
299	NYSE	TGLS	Thu, Nov 6, 2014	10.37	10.37	10.37	10.37
298	NYSE	TGLS	Wed, Nov 5, 2014	10.60	10.60	10.39	10.39
297	NYSE	TGLS	Tue, Nov 4, 2014	10.29	10.31	10.28	10.31
296	NYSE	TGLS	Fri, Oct 31, 2014	10.08	10.40	10.08	10.40
295	NYSE	TGLS	Thu, Oct 30, 2014	10.33	10.48	10.33	10.33
294	NYSE	TGLS	Wed, Oct 29, 2014	10.33	10.33	10.33	10.33
293	NYSE	TGLS	Tue, Oct 28, 2014	10.60	10.60	10.42	10.42
292	NYSE	TGLS	Mon, Oct 27, 2014	10.60	10.60	10.60	10.60
291	NYSE	TGLS	Fri, Oct 24, 2014	10.38	10.38	10.38	10.38
290	NYSE	TGLS	Thu, Oct 23, 2014	10.29	10.50	10.29	10.50
289	NYSE	TGLS	Wed, Oct 22, 2014	10.31	10.31	10.31	10.31
288	NYSE	TGLS	Tue, Oct 21, 2014	10.57	10.60	10.50	10.50
287	NYSE	TGLS	Mon, Oct 20, 2014	10.37	10.37	10.37	10.37
286	NYSE	TGLS	Fri, Oct 17, 2014	10.96	10.97	10.05	10.45
285	NYSE	TGLS	Thu, Oct 16, 2014	10.38	10.42	10.38	10.40
284	NYSE	TGLS	Wed, Oct 15, 2014	10.05	10.55	10.05	10.40
283	NYSE	TGLS	Tue, Oct 14, 2014	11.05	11.34	10.45	10.57
282	NYSE	TGLS	Mon, Oct 13, 2014	10.95	10.95	10.95	10.95
281	NYSE	TGLS	Fri, Oct 10, 2014	11.00	11.07	11.00	11.06
280	NYSE	TGLS	Thu, Oct 9, 2014	10.95	10.97	10.95	10.97
279	NYSE	TGLS	Wed, Oct 8, 2014	10.96	10.96	10.96	10.96
278	NYSE	TGLS	Tue, Oct 7, 2014	11.68	11.70	11.00	11.00
277	NYSE	TGLS	Fri, Oct 3, 2014	11.29	12.00	10.95	11.00
276	NYSE	TGLS	Wed, Oct 1, 2014	10.96	11.23	10.95	11.22
275	NYSE	TGLS	Mon, Sep 29, 2014	10.96	10.97	10.95	10.95
274	NYSE	TGLS	Fri, Sep 26, 2014	11.00	11.02	10.96	10.96
273	NYSE	TGLS	Thu, Sep 25, 2014	11.50	11.50	11.04	11.25
272	NYSE	TGLS	Wed, Sep 24, 2014	11.39	11.52	11.01	11.01
271	NYSE	TGLS	Tue, Sep 23, 2014	11.25	11.25	10.90	11.06
270	NYSE	TGLS	Mon, Sep 22, 2014	11.10	11.16	11.10	11.16
269	NYSE	TGLS	Fri, Sep 19, 2014	11.01	11.25	11.00	11.25
268	NYSE	TGLS	Thu, Sep 18, 2014	11.11	11.22	10.93	11.22
267	NYSE	TGLS	Wed, Sep 17, 2014	11.18	11.25	11.15	11.25
266	NYSE	TGLS	Tue, Sep 16, 2014	11.00	11.18	10.98	11.09
265	NYSE	TGLS	Thu, Sep 11, 2014	11.09	11.24	10.99	11.23
264	NYSE	TGLS	Wed, Sep 10, 2014	10.92	11.01	10.90	10.91
263	NYSE	TGLS	Tue, Sep 9, 2014	11.34	11.34	10.94	10.94
262	NYSE	TGLS	Mon, Sep 8, 2014	11.00	11.08	10.94	10.98
261	NYSE	TGLS	Fri, Sep 5, 2014	11.33	11.33	11.10	11.15
260	NYSE	TGLS	Thu, Sep 4, 2014	11.17	11.17	11.17	11.17
259	NYSE	TGLS	Wed, Sep 3, 2014	11.17	11.17	11.17	11.17
258	NYSE	TGLS	Tue, Sep 2, 2014	11.29	11.30	11.18	11.30
257	NYSE	TGLS	Fri, Aug 29, 2014	11.18	11.23	11.18	11.23
256	NYSE	TGLS	Thu, Aug 28, 2014	11.17	11.38	11.17	11.30
255	NYSE	TGLS	Tue, Aug 26, 2014	11.24	11.35	11.24	11.31
254	NYSE	TGLS	Mon, Aug 25, 2014	11.32	11.50	11.01	11.35
253	NYSE	TGLS	Fri, Aug 22, 2014	11.26	11.50	11.20	11.50
252	NYSE	TGLS	Thu, Aug 21, 2014	10.94	11.20	10.94	11.20
251	NYSE	TGLS	Wed, Aug 20, 2014	11.50	11.50	11.08	11.08
250	NYSE	TGLS	Tue, Aug 19, 2014	10.95	11.20	10.90	11.03
249	NYSE	TGLS	Mon, Aug 18, 2014	11.45	11.93	11.10	11.15
248	NYSE	TGLS	Fri, Aug 15, 2014	10.95	10.95	10.95	10.95
247	NYSE	TGLS	Thu, Aug 14, 2014	10.91	11.11	10.91	10.99
246	NYSE	TGLS	Wed, Aug 13, 2014	11.39	11.39	11.00	11.06
245	NYSE	TGLS	Tue, Aug 12, 2014	11.49	11.50	10.90	10.92
244	NYSE	TGLS	Mon, Aug 11, 2014	11.47	11.47	10.95	10.95
243	NYSE	TGLS	Fri, Aug 8, 2014	10.81	11.24	10.81	11.10
242	NYSE	TGLS	Thu, Aug 7, 2014	11.00	11.25	11.00	11.25
241	NYSE	TGLS	Tue, Aug 5, 2014	11.00	11.06	10.82	11.00
240	NYSE	TGLS	Fri, Aug 1, 2014	11.24	11.24	10.77	11.24
239	NYSE	TGLS	Thu, Jul 31, 2014	11.16	11.26	10.70	10.70
238	NYSE	TGLS	Wed, Jul 30, 2014	11.37	11.37	11.11	11.11
237	NYSE	TGLS	Tue, Jul 29, 2014	12.12	12.12	11.22	11.62
236	NYSE	TGLS	Mon, Jul 28, 2014	11.55	11.95	11.55	11.60
235	NYSE	TGLS	Fri, Jul 25, 2014	11.58	11.58	11.20	11.20
234	NYSE	TGLS	Thu, Jul 24, 2014	11.94	11.94	11.25	11.50
233	NYSE	TGLS	Wed, Jul 23, 2014	11.06	11.06	11.06	11.06
232	NYSE	TGLS	Mon, Jul 21, 2014	11.20	11.37	11.20	11.37
231	NYSE	TGLS	Thu, Jul 17, 2014	11.18	11.18	11.15	11.15
230	NYSE	TGLS	Mon, Jul 14, 2014	11.22	11.61	11.01	11.15
229	NYSE	TGLS	Fri, Jul 11, 2014	11.30	11.40	11.20	11.20
228	NYSE	TGLS	Thu, Jul 10, 2014	11.30	11.30	11.30	11.30
227	NYSE	TGLS	Wed, Jul 9, 2014	11.61	11.69	11.30	11.30
226	NYSE	TGLS	Tue, Jul 8, 2014	11.99	11.99	11.31	11.35
225	NYSE	TGLS	Mon, Jul 7, 2014	12.25	12.25	12.00	12.12
224	NYSE	TGLS	Thu, Jul 3, 2014	11.55	12.25	11.55	12.22
223	NYSE	TGLS	Wed, Jul 2, 2014	12.17	12.20	11.51	11.51
222	NYSE	TGLS	Tue, Jul 1, 2014	12.25	12.29	12.05	12.29
221	NYSE	TGLS	Mon, Jun 30, 2014	12.39	12.39	12.07	12.08
220	NYSE	TGLS	Fri, Jun 27, 2014	12.74	12.74	12.05	12.05
219	NYSE	TGLS	Thu, Jun 26, 2014	12.28	12.40	12.07	12.07
218	NYSE	TGLS	Wed, Jun 25, 2014	12.39	12.45	12.00	12.25
217	NYSE	TGLS	Tue, Jun 24, 2014	11.92	12.52	11.92	12.35
216	NYSE	TGLS	Mon, Jun 23, 2014	11.99	12.60	11.55	12.40
215	NYSE	TGLS	Fri, Jun 20, 2014	12.67	12.67	11.50	11.50
214	NYSE	TGLS	Thu, Jun 19, 2014	15.00	15.00	12.00	12.47
213	NYSE	TGLS	Wed, Jun 18, 2014	12.80	13.50	12.80	12.99
212	NYSE	TGLS	Tue, Jun 17, 2014	12.69	12.90	12.69	12.89
211	NYSE	TGLS	Mon, Jun 16, 2014	12.02	12.95	12.00	12.77
210	NYSE	TGLS	Fri, Jun 13, 2014	12.90	12.90	12.00	12.08
209	NYSE	TGLS	Thu, Jun 12, 2014	11.59	12.27	11.59	12.04
208	NYSE	TGLS	Wed, Jun 11, 2014	11.40	11.60	11.40	11.55
207	NYSE	TGLS	Tue, Jun 10, 2014	11.69	11.70	11.61	11.62
206	NYSE	TGLS	Mon, Jun 9, 2014	11.60	11.60	11.10	11.60
205	NYSE	TGLS	Fri, Jun 6, 2014	11.00	11.10	11.00	11.00
204	NYSE	TGLS	Thu, Jun 5, 2014	199999.00	11.25	11.00	11.00
203	NYSE	TGLS	Wed, Jun 4, 2014	11.00	11.00	10.50	11.00
202	NYSE	TGLS	Tue, Jun 3, 2014	10.80	11.75	10.86	10.86
201	NYSE	TGLS	Mon, Jun 2, 2014	10.21	10.26	10.20	10.26
200	NYSE	TGLS	Fri, May 30, 2014	10.86	10.90	10.80	10.80
199	NYSE	TGLS	Thu, May 29, 2014	11.00	11.00	10.85	10.85
198	NYSE	TGLS	Wed, May 28, 2014	10.80	11.25	10.80	11.00
197	NYSE	TGLS	Tue, May 27, 2014	11.25	11.25	10.55	10.55
196	NYSE	TGLS	Wed, May 21, 2014	10.50	10.50	10.50	10.50
195	NYSE	TGLS	Tue, May 20, 2014	10.65	10.74	10.65	10.74
194	NYSE	TGLS	Mon, May 19, 2014	10.70	10.80	10.52	10.75
193	NYSE	TGLS	Fri, May 16, 2014	10.55	10.70	10.55	10.70
192	NYSE	TGLS	Thu, May 15, 2014	10.46	10.56	10.46	10.56
191	NYSE	TGLS	Wed, May 14, 2014	10.46	10.46	10.46	10.46
190	NYSE	TGLS	Tue, May 13, 2014	10.60	10.70	10.33	10.33
189	NYSE	TGLS	Mon, May 12, 2014	10.42	10.46	10.42	10.46
188	NYSE	TGLS	Fri, May 9, 2014	10.45	10.65	10.33	10.44
187	NYSE	TGLS	Thu, May 8, 2014	10.33	10.33	10.33	10.33
186	NYSE	TGLS	Wed, May 7, 2014	10.34	10.69	10.33	10.33
185	NYSE	TGLS	Tue, May 6, 2014	10.40	10.40	10.20	10.20
184	NYSE	TGLS	Mon, May 5, 2014	10.33	10.38	10.33	10.33
183	NYSE	TGLS	Fri, May 2, 2014	10.32	10.33	10.26	10.33
182	NYSE	TGLS	Thu, May 1, 2014	10.37	10.37	10.35	10.35
181	NYSE	TGLS	Wed, Apr 30, 2014	10.36	10.36	10.36	10.36
180	NYSE	TGLS	Tue, Apr 29, 2014	10.64	10.64	10.64	10.64
179	NYSE	TGLS	Mon, Apr 28, 2014	10.68	10.68	10.68	10.68
178	NYSE	TGLS	Fri, Apr 25, 2014	10.39	10.57	10.36	10.54
177	NYSE	TGLS	Thu, Apr 24, 2014	10.70	10.75	10.35	10.75
176	NYSE	TGLS	Wed, Apr 23, 2014	10.25	10.45	10.21	10.38
175	NYSE	TGLS	Tue, Apr 22, 2014	10.65	10.65	10.65	10.65
174	NYSE	TGLS	Mon, Apr 21, 2014	10.78	10.85	10.43	10.80
173	NYSE	TGLS	Thu, Apr 17, 2014	10.78	10.90	10.78	10.80
172	NYSE	TGLS	Tue, Apr 15, 2014	10.79	10.79	10.79	10.79
171	NYSE	TGLS	Mon, Apr 14, 2014	10.80	10.80	10.80	10.80
170	NYSE	TGLS	Mon, Apr 7, 2014	10.80	10.80	10.80	10.80
169	NYSE	TGLS	Fri, Apr 4, 2014	10.80	10.80	10.80	10.80
168	NYSE	TGLS	Thu, Apr 3, 2014	10.80	10.80	10.80	10.80
167	NYSE	TGLS	Wed, Apr 2, 2014	10.74	10.74	10.74	10.74
166	NYSE	TGLS	Tue, Apr 1, 2014	10.55	10.95	10.55	10.95
165	NYSE	TGLS	Thu, Mar 27, 2014	10.56	10.56	10.56	10.56
164	NYSE	TGLS	Tue, Mar 25, 2014	10.61	10.61	10.55	10.55
163	NYSE	TGLS	Mon, Mar 24, 2014	10.56	10.56	10.55	10.55
162	NYSE	TGLS	Fri, Mar 21, 2014	10.62	10.55	10.55	10.55
161	NYSE	TGLS	Thu, Mar 20, 2014	10.40	10.62	10.30	10.62
160	NYSE	TGLS	Wed, Mar 19, 2014	10.39	10.70	10.13	10.70
159	NYSE	TGLS	Tue, Mar 18, 2014	10.23	10.60	10.01	10.41
158	NYSE	TGLS	Mon, Mar 17, 2014	10.37	10.41	10.21	10.40
157	NYSE	TGLS	Fri, Mar 14, 2014	10.75	10.75	10.21	10.21
156	NYSE	TGLS	Thu, Mar 13, 2014	10.23	10.23	10.20	10.20
155	NYSE	TGLS	Wed, Mar 12, 2014	10.60	10.60	10.20	10.23
154	NYSE	TGLS	Tue, Mar 11, 2014	10.60	10.60	10.20	10.24
153	NYSE	TGLS	Mon, Mar 10, 2014	10.21	10.25	10.20	10.20
152	NYSE	TGLS	Fri, Mar 7, 2014	10.90	10.90	10.20	10.40
151	NYSE	TGLS	Thu, Mar 6, 2014	10.50	10.92	10.20	10.37
150	NYSE	TGLS	Wed, Mar 5, 2014	10.30	10.96	10.11	10.45
149	NYSE	TGLS	Tue, Mar 4, 2014	10.28	10.74	10.12	10.42
148	NYSE	TGLS	Mon, Mar 3, 2014	10.13	10.35	10.02	10.02
147	NYSE	TGLS	Fri, Feb 28, 2014	10.20	10.29	10.20	10.20
146	NYSE	TGLS	Thu, Feb 27, 2014	10.45	10.45	10.28	10.28
145	NYSE	TGLS	Wed, Feb 26, 2014	12.99	11.10	10.00	10.05
144	NYSE	TGLS	Tue, Feb 25, 2014	12.93	11.15	10.00	10.05
143	NYSE	TGLS	Mon, Feb 24, 2014	10.00	10.26	10.00	10.26
142	NYSE	TGLS	Fri, Feb 21, 2014	10.10	10.10	10.10	10.10
141	NYSE	TGLS	Thu, Feb 20, 2014	10.12	10.12	10.12	10.12
140	NYSE	TGLS	Wed, Feb 19, 2014	10.14	10.14	9.50	10.00
139	NYSE	TGLS	Tue, Feb 18, 2014	10.21	10.21	10.21	10.21
138	NYSE	TGLS	Fri, Feb 14, 2014	10.14	10.14	10.14	10.14
137	NYSE	TGLS	Thu, Feb 13, 2014	10.00	10.05	10.00	10.00
136	NYSE	TGLS	Wed, Feb 12, 2014	10.03	10.03	10.03	10.03
135	NYSE	TGLS	Tue, Feb 11, 2014	9.90	10.03	9.90	9.92
134	NYSE	TGLS	Mon, Feb 10, 2014	9.75	9.75	9.75	9.75
133	NYSE	TGLS	Fri, Feb 7, 2014	9.40	9.95	9.40	9.80
132	NYSE	TGLS	Thu, Feb 6, 2014	9.81	9.81	9.81	9.81
131	NYSE	TGLS	Wed, Feb 5, 2014	9.74	9.99	9.74	9.92
130	NYSE	TGLS	Tue, Feb 4, 2014	9.93	10.00	9.50	9.75
129	NYSE	TGLS	Fri, Jan 31, 2014	12.78	10.05	9.93	9.93
128	NYSE	TGLS	Thu, Jan 30, 2014	10.00	10.10	9.97	9.99
127	NYSE	TGLS	Wed, Jan 29, 2014	10.00	10.51	9.51	10.00
126	NYSE	TGLS	Tue, Jan 28, 2014	9.91	9.95	9.51	9.95
125	NYSE	TGLS	Mon, Jan 27, 2014	10.00	10.00	9.66	9.95
124	NYSE	TGLS	Fri, Jan 24, 2014	10.03	10.03	9.64	10.00
123	NYSE	TGLS	Thu, Jan 23, 2014	10.24	10.24	9.50	10.00
122	NYSE	TGLS	Wed, Jan 22, 2014	9.30	10.01	9.10	9.99
121	NYSE	TGLS	Tue, Jan 21, 2014	9.00	9.27	9.00	9.27
120	NYSE	TGLS	Fri, Jan 17, 2014	8.91	8.94	8.90	8.94
119	NYSE	TGLS	Thu, Jan 16, 2014	8.86	9.38	8.86	9.00
118	NYSE	TGLS	Wed, Jan 15, 2014	8.95	9.25	8.85	9.20
117	NYSE	TGLS	Fri, Dec 20, 2013	10.32	10.32	10.18	10.18
116	NYSE	TGLS	Thu, Dec 19, 2013	10.01	10.40	10.01	10.26
115	NYSE	TGLS	Wed, Dec 18, 2013	10.18	10.19	10.18	10.19
114	NYSE	TGLS	Tue, Dec 17, 2013	10.00	10.23	10.08	10.19
113	NYSE	TGLS	Mon, Dec 16, 2013	10.13	10.17	9.31	9.31
112	NYSE	TGLS	Fri, Dec 13, 2013	10.00	10.00	10.00	10.00
111	NYSE	TGLS	Thu, Dec 12, 2013	10.18	10.18	10.18	10.18
110	NYSE	TGLS	Wed, Dec 11, 2013	10.18	10.18	10.17	10.18
109	NYSE	TGLS	Tue, Dec 10, 2013	10.18	10.18	10.11	10.11
108	NYSE	TGLS	Fri, Dec 6, 2013	10.17	10.17	10.16	10.16
107	NYSE	TGLS	Thu, Dec 5, 2013	10.17	10.17	10.17	10.17
106	NYSE	TGLS	Wed, Dec 4, 2013	10.16	10.16	10.11	10.11
105	NYSE	TGLS	Tue, Dec 3, 2013	10.18	10.17	10.17	10.17
104	NYSE	TGLS	Mon, Dec 2, 2013	10.18	10.17	10.17	10.17
103	NYSE	TGLS	Fri, Nov 29, 2013	10.17	10.17	10.17	10.17
102	NYSE	TGLS	Mon, Nov 25, 2013	10.18	10.18	10.10	10.10
101	NYSE	TGLS	Fri, Nov 22, 2013	10.17	10.17	10.17	10.17
100	NYSE	TGLS	Thu, Nov 21, 2013	10.17	10.18	10.17	10.17
99	NYSE	TGLS	Wed, Nov 20, 2013	10.17	10.18	10.17	10.17
98	NYSE	TGLS	Mon, Nov 18, 2013	10.17	10.17	10.17	10.17
97	NYSE	TGLS	Thu, Nov 14, 2013	10.16	10.16	10.16	10.16
96	NYSE	TGLS	Wed, Nov 13, 2013	10.16	10.16	10.16	10.16
95	NYSE	TGLS	Tue, Nov 12, 2013	10.16	10.16	10.16	10.16
94	NYSE	TGLS	Mon, Nov 11, 2013	10.17	10.17	10.17	10.17
93	NYSE	TGLS	Fri, Nov 8, 2013	10.17	10.17	10.17	10.17
92	NYSE	TGLS	Tue, Nov 5, 2013	10.07	10.17	10.07	10.17
91	NYSE	TGLS	Mon, Nov 4, 2013	10.16	10.18	10.16	10.18
90	NYSE	TGLS	Fri, Nov 1, 2013	10.10	10.17	10.10	10.16
89	NYSE	TGLS	Thu, Oct 31, 2013	10.18	10.18	9.60	10.14
88	NYSE	TGLS	Mon, Oct 28, 2013	10.16	10.16	10.16	10.16
87	NYSE	TGLS	Thu, Oct 24, 2013	10.16	10.16	10.16	10.16
86	NYSE	TGLS	Wed, Oct 23, 2013	10.16	10.16	10.16	10.16
85	NYSE	TGLS	Mon, Oct 21, 2013	10.16	10.16	10.16	10.16
84	NYSE	TGLS	Fri, Oct 18, 2013	10.18	10.18	10.15	10.16
83	NYSE	TGLS	Wed, Oct 16, 2013	10.15	10.15	10.15	10.15
82	NYSE	TGLS	Tue, Oct 15, 2013	10.15	10.16	10.14	10.15
81	NYSE	TGLS	Mon, Oct 14, 2013	10.15	10.15	10.15	10.15
80	NYSE	TGLS	Fri, Oct 11, 2013	10.18	10.18	10.15	10.15
79	NYSE	TGLS	Thu, Oct 10, 2013	10.18	10.18	10.18	10.18
78	NYSE	TGLS	Wed, Oct 9, 2013	10.16	10.16	10.15	10.15
77	NYSE	TGLS	Tue, Oct 8, 2013	10.17	10.18	10.15	10.16
76	NYSE	TGLS	Mon, Oct 7, 2013	10.15	10.18	10.15	10.17
75	NYSE	TGLS	Fri, Oct 4, 2013	10.06	10.15	10.09	10.15
74	NYSE	TGLS	Thu, Oct 3, 2013	10.08	10.18	10.08	10.15
73	NYSE	TGLS	Wed, Oct 2, 2013	9.89	10.18	9.89	10.15
72	NYSE	TGLS	Tue, Oct 1, 2013	9.72	10.18	9.72	10.15
71	NYSE	TGLS	Mon, Sep 30, 2013	10.02	10.07	10.02	10.07
70	NYSE	TGLS	Fri, Sep 27, 2013	10.18	10.18	10.03	10.06
69	NYSE	TGLS	Thu, Sep 26, 2013	10.18	10.18	10.10	10.17
68	NYSE	TGLS	Wed, Sep 25, 2013	10.10	10.23	10.06	10.18
67	NYSE	TGLS	Tue, Sep 17, 2013	10.03	10.03	10.03	10.03
66	NYSE	TGLS	Mon, Sep 16, 2013	10.02	10.03	10.02	10.03
65	NYSE	TGLS	Tue, Aug 20, 2013	10.10	10.10	10.00	10.08
64	NYSE	TGLS	Mon, Aug 19, 2013	10.13	10.14	10.08	10.08
63	NYSE	TGLS	Fri, Aug 16, 2013	10.05	10.05	10.05	10.05
62	NYSE	TGLS	Wed, Aug 14, 2013	10.05	10.05	10.05	10.05
61	NYSE	TGLS	Tue, Aug 13, 2013	10.00	10.04	10.00	10.04
60	NYSE	TGLS	Thu, Aug 1, 2013	10.05	10.05	10.05	10.05
59	NYSE	TGLS	Wed, Jul 31, 2013	10.05	10.05	10.05	10.05
58	NYSE	TGLS	Fri, Jul 26, 2013	10.05	10.05	10.05	10.05
57	NYSE	TGLS	Wed, Jul 24, 2013	10.05	10.05	10.05	10.05
56	NYSE	TGLS	Tue, Jul 23, 2013	10.00	10.00	10.00	10.00
55	NYSE	TGLS	Mon, Jul 15, 2013	9.94	10.04	9.94	10.04
54	NYSE	TGLS	Fri, Jun 14, 2013	9.93	9.93	9.93	9.93
53	NYSE	TGLS	Tue, Jun 4, 2013	9.99	9.99	9.99	9.99
52	NYSE	TGLS	Mon, Jun 3, 2013	9.99	9.99	9.99	9.99
51	NYSE	TGLS	Wed, May 29, 2013	9.99	9.99	9.98	9.98
50	NYSE	TGLS	Fri, May 24, 2013	9.92	9.99	9.92	9.99
49	NYSE	TGLS	Mon, May 13, 2013	9.94	9.94	9.92	9.92
48	NYSE	TGLS	Fri, May 10, 2013	9.95	9.95	9.94	9.94
47	NYSE	TGLS	Wed, May 1, 2013	9.99	9.99	9.99	9.99
46	NYSE	TGLS	Tue, Apr 30, 2013	9.92	9.92	9.92	9.92
45	NYSE	TGLS	Fri, Apr 19, 2013	10.00	10.00	9.90	10.00
44	NYSE	TGLS	Wed, Apr 10, 2013	9.99	9.99	9.99	9.99
43	NYSE	TGLS	Mon, Mar 25, 2013	9.90	9.99	9.90	9.99
42	NYSE	TGLS	Mon, Mar 11, 2013	9.99	9.99	9.99	9.99
41	NYSE	TGLS	Tue, Feb 26, 2013	9.90	9.90	9.90	9.90
40	NYSE	TGLS	Mon, Feb 25, 2013	9.93	10.00	9.90	10.00
39	NYSE	TGLS	Fri, Jan 25, 2013	9.95	9.95	9.95	9.95
38	NYSE	TGLS	Tue, Jan 22, 2013	9.95	9.95	9.95	9.95
37	NYSE	TGLS	Wed, Jan 2, 2013	9.88	9.95	9.87	9.87
36	NYSE	TGLS	Mon, Dec 31, 2012	9.90	9.94	9.88	9.88
35	NYSE	TGLS	Fri, Dec 21, 2012	9.94	9.94	9.94	9.94
34	NYSE	TGLS	Wed, Dec 19, 2012	9.84	9.94	9.84	9.94
33	NYSE	TGLS	Fri, Dec 14, 2012	9.80	9.94	9.80	9.94
32	NYSE	TGLS	Wed, Dec 12, 2012	9.84	9.85	9.81	9.84
31	NYSE	TGLS	Tue, Dec 11, 2012	9.84	9.84	9.84	9.84
30	NYSE	TGLS	Mon, Dec 10, 2012	9.85	9.85	9.85	9.85
29	NYSE	TGLS	Mon, Dec 3, 2012	9.85	9.85	9.85	9.85
28	NYSE	TGLS	Fri, Nov 30, 2012	9.85	9.85	9.85	9.85
27	NYSE	TGLS	Mon, Nov 12, 2012	9.85	9.85	9.84	9.84
26	NYSE	TGLS	Mon, Nov 5, 2012	9.90	9.90	9.90	9.90
25	NYSE	TGLS	Fri, Nov 2, 2012	12.66	12.66	9.90	9.90
24	NYSE	TGLS	Fri, Oct 26, 2012	9.81	9.81	9.81	9.81
23	NYSE	TGLS	Thu, Oct 18, 2012	9.80	9.80	9.80	9.80
22	NYSE	TGLS	Mon, Oct 15, 2012	9.86	9.86	9.81	9.81
21	NYSE	TGLS	Thu, Oct 11, 2012	9.85	9.85	9.85	9.85
20	NYSE	TGLS	Wed, Oct 10, 2012	9.85	9.85	9.85	9.85
19	NYSE	TGLS	Mon, Oct 8, 2012	9.80	9.80	9.80	9.80
18	NYSE	TGLS	Mon, Sep 24, 2012	9.80	9.80	9.80	9.80
17	NYSE	TGLS	Thu, Sep 13, 2012	9.80	9.80	9.72	9.72
16	NYSE	TGLS	Fri, Sep 7, 2012	9.66	9.85	9.61	9.68
15	NYSE	TGLS	Tue, Sep 4, 2012	9.60	9.60	9.60	9.60
14	NYSE	TGLS	Fri, Jun 15, 2012	9.60	9.60	9.60	9.60
13	NYSE	TGLS	Wed, Jun 13, 2012	9.60	9.60	9.60	9.60
12	NYSE	TGLS	Fri, Jun 8, 2012	9.55	9.55	9.55	9.55
11	NYSE	TGLS	Wed, Jun 6, 2012	9.55	9.70	9.55	9.70
10	NYSE	TGLS	Thu, May 31, 2012	9.59	9.61	9.56	9.61
9	NYSE	TGLS	Fri, May 25, 2012	9.60	9.60	9.60	9.60
8	NYSE	TGLS	Thu, May 24, 2012	9.60	9.60	9.60	9.60
7	NYSE	TGLS	Wed, May 23, 2012	9.77	9.77	9.60	9.60
6	NYSE	TGLS	Tue, May 22, 2012	9.69	9.69	9.69	9.69
5	NYSE	TGLS	Thu, May 17, 2012	9.60	9.60	9.60	9.60
4	NYSE	TGLS	Tue, May 15, 2012	9.75	9.75	9.75	9.75
3	NYSE	TGLS	Mon, May 14, 2012	9.80	9.80	9.80	9.80
2	NYSE	TGLS	Fri, May 11, 2012	9.70	9.70	9.70	9.70
1	NYSE	TGLS	Thu, May 10, 2012	9.97	10.00	9.50	9.80
#	Exchange	Symbol	Date	Open	High	Low	Close

Tecnoglass Inc NYSE:TGLS Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024