Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tecnoglass Inc (NQ: TGLS )

22.41 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 6, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 7.203 7.203 6.897 6.897 34,318 -0.31(-4.35%)
Oct 30, 2018 7.194 7.211 6.933 7.211 46,113 +0.02(+0.24%)
Oct 29, 2018 7.290 7.394 7.185 7.194 48,904 -0.04(-0.60%)
Oct 26, 2018 7.394 7.639 7.159 7.237 48,854 -0.18(-2.47%)
Oct 25, 2018 7.394 7.707 7.325 7.421 49,742 +0.13(+1.79%)
Oct 24, 2018 7.504 7.701 7.290 7.290 34,620 -0.21(-2.86%)
Oct 23, 2018 7.667 7.771 7.453 7.504 76,133 -0.32(-4.06%)
Oct 22, 2018 8.242 8.242 7.804 7.821 103,744 -0.39(-4.80%)
Oct 19, 2018 8.405 8.405 8.199 8.216 6,296 -0.15(-1.84%)
Oct 18, 2018 8.405 8.405 8.207 8.370 27,377 -0.03(-0.41%)
Oct 17, 2018 8.327 8.405 8.301 8.405 15,068 +0.17(+2.11%)
Oct 16, 2018 8.302 8.355 8.207 8.231 8,120 -0.05(-0.64%)
Oct 15, 2018 8.165 8.298 8.165 8.285 19,890 +0.09(+1.15%)
Oct 12, 2018 8.482 8.482 8.173 8.190 30,549 -0.25(-2.95%)
Oct 11, 2018 8.490 8.490 8.302 8.439 32,717 -0.01(-0.10%)
Oct 10, 2018 8.165 8.490 8.165 8.448 74,238 +0.24(+2.93%)
Oct 09, 2018 8.473 8.490 8.206 8.207 34,612 -0.21(-2.45%)
Oct 08, 2018 8.242 8.490 8.242 8.413 36,618 +0.21(+2.51%)
Oct 05, 2018 8.276 8.490 8.147 8.207 15,741 -0.01(-0.10%)
Oct 04, 2018 8.285 8.456 8.062 8.216 59,953 -0.06(-0.73%)
Oct 03, 2018 8.413 8.490 8.147 8.276 81,979 -0.13(-1.53%)
Oct 02, 2018 8.568 8.576 8.405 8.405 20,857 -0.15(-1.71%)
Oct 01, 2018 8.456 8.576 8.405 8.550 43,021 +0.12(+1.42%)
Sep 28, 2018 8.499 8.576 8.396 8.430 47,573 -0.09(-1.11%)
Sep 27, 2018 8.542 8.568 8.465 8.525 93,063 +0.25(+3.01%)
Sep 26, 2018 8.225 8.378 8.190 8.276 60,671 +0.11(+1.37%)
Sep 25, 2018 8.070 8.242 7.984 8.165 61,644 +0.04(+0.53%)
Sep 24, 2018 7.976 8.405 7.933 8.122 69,322 +0.09(+1.07%)
Sep 21, 2018 8.070 8.070 7.933 8.036 40,227 -0.03(-0.43%)
Sep 20, 2018 8.173 8.173 8.019 8.070 23,329 -0.05(-0.63%)
Sep 19, 2018 8.096 8.182 8.096 8.122 10,005 +0.06(+0.74%)
Sep 18, 2018 8.147 8.216 8.062 8.062 32,562 -0.09(-1.16%)
Sep 17, 2018 8.276 8.430 8.156 8.156 50,722 -0.07(-0.83%)
Sep 14, 2018 8.147 8.267 8.122 8.225 40,344 +0.08(+0.95%)
Sep 13, 2018 8.147 8.147 8.022 8.147 29,805 -0.03(-0.31%)
Sep 12, 2018 8.104 8.173 8.010 8.173 20,845 +0.06(+0.74%)
Sep 11, 2018 8.147 8.276 8.062 8.113 82,704 -0.03(-0.42%)
Sep 10, 2018 8.122 8.179 7.993 8.147 73,721 +0.02(+0.21%)
Sep 07, 2018 8.062 8.130 7.976 8.130 26,585 +0.05(+0.64%)
Sep 06, 2018 8.036 8.122 7.984 8.079 16,122 +0.00(+0.00%)
Sep 05, 2018 8.104 8.104 7.976 8.079 10,193 -0.05(-0.63%)
Sep 04, 2018 8.062 8.139 7.976 8.130 25,229 +0.09(+1.17%)
Aug 31, 2018 8.036 8.036 8.036 0 -0.09(-1.16%)
Aug 30, 2018 8.113 8.139 7.984 8.130 34,924 +0.03(+0.32%)
Aug 29, 2018 8.147 8.156 8.062 8.104 18,459 -0.04(-0.53%)
Aug 28, 2018 8.147 8.199 8.084 8.147 51,235 +0.07(+0.85%)
Aug 27, 2018 8.130 8.318 8.079 8.079 29,657 -0.06(-0.74%)
Aug 24, 2018 8.147 8.250 8.122 8.139 27,284 -0.01(-0.11%)
Aug 23, 2018 8.147 8.275 8.062 8.147 45,853 -0.01(-0.16%)
Aug 22, 2018 8.319 8.319 8.130 8.160 47,903 -0.15(-1.81%)
Aug 21, 2018 8.293 8.319 8.130 8.310 38,661 +0.10(+1.25%)
Aug 20, 2018 8.147 8.362 8.087 8.207 72,074 +0.13(+1.59%)
Aug 17, 2018 8.362 8.825 7.933 8.079 221,078 -0.27(-3.29%)
Aug 16, 2018 7.873 8.490 7.856 8.353 480,497 +0.51(+6.45%)
Aug 15, 2018 7.830 7.873 7.598 7.847 59,242 +0.09(+1.22%)
Aug 14, 2018 7.719 7.847 7.601 7.753 46,731 +0.08(+1.01%)
Aug 13, 2018 7.676 7.676 7.582 7.676 23,103 +0.00(+0.00%)
Aug 10, 2018 7.538 7.676 7.513 7.676 13,759 +0.09(+1.13%)
Aug 09, 2018 7.667 7.676 7.564 7.590 9,613 -0.09(-1.12%)
Aug 08, 2018 7.487 7.779 7.487 7.676 13,663 -0.09(-1.10%)
Aug 07, 2018 7.710 7.839 7.487 7.761 27,999 +0.06(+0.78%)
Aug 06, 2018 7.453 7.701 7.453 7.701 7,481 +0.25(+3.34%)
Aug 03, 2018 7.521 7.547 7.453 7.453 8,628 -0.11(-1.47%)
Aug 02, 2018 7.564 7.586 7.547 7.564 1,543 -0.03(-0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.