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

Tecnoglass Inc (NQ: TGLS )

N/A 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 (%)
Nov 30, 2020 5.850 6.048 5.790 5.860 129,710 +0.06(+1.03%)
Nov 27, 2020 6.150 6.184 5.780 5.800 115,500 -0.35(-5.69%)
Nov 25, 2020 6.080 6.230 6.000 6.150 43,700 +0.07(+1.15%)
Nov 24, 2020 6.190 6.190 6.020 6.080 85,744 -0.10(-1.62%)
Nov 23, 2020 6.030 6.300 5.960 6.180 119,890 +0.23(+3.87%)
Nov 20, 2020 6.140 6.140 5.943 5.950 70,300 -0.20(-3.25%)
Nov 19, 2020 5.850 6.250 5.850 6.150 60,799 +0.27(+4.50%)
Nov 18, 2020 6.110 6.380 5.800 5.885 152,701 -0.42(-6.59%)
Nov 17, 2020 6.130 6.470 6.052 6.300 68,831 +0.16(+2.61%)
Nov 16, 2020 6.090 6.310 6.030 6.140 130,261 +0.09(+1.49%)
Nov 13, 2020 5.880 6.070 5.820 6.050 23,400 +0.13(+2.20%)
Nov 12, 2020 5.900 5.980 5.780 5.920 36,431 +0.02(+0.34%)
Nov 11, 2020 6.150 6.200 5.860 5.900 52,375 -0.20(-3.28%)
Nov 10, 2020 5.760 6.110 5.650 6.100 127,955 +0.31(+5.35%)
Nov 09, 2020 5.770 5.955 5.401 5.790 173,628 +0.47(+8.83%)
Nov 06, 2020 5.600 5.703 5.300 5.320 95,100 -0.08(-1.48%)
Nov 05, 2020 5.010 5.490 5.010 5.400 77,301 +0.38(+7.57%)
Nov 04, 2020 5.210 5.210 4.990 5.020 19,898 -0.16(-3.09%)
Nov 03, 2020 5.010 5.230 4.930 5.180 43,837 +0.17(+3.39%)
Nov 02, 2020 4.650 5.040 4.650 5.010 57,872 +0.50(+11.09%)
Oct 30, 2020 4.720 4.725 4.430 4.510 58,400 -0.15(-3.22%)
Oct 29, 2020 5.125 5.125 4.210 4.660 454,439 -0.44(-8.63%)
Oct 28, 2020 5.230 5.230 5.000 5.100 129,507 -0.18(-3.41%)
Oct 27, 2020 5.430 5.430 5.220 5.280 64,032 -0.20(-3.65%)
Oct 26, 2020 5.603 5.603 5.410 5.480 32,531 +0.02(+0.37%)
Oct 23, 2020 5.650 5.759 5.280 5.460 88,000 -0.22(-3.87%)
Oct 22, 2020 5.740 5.900 5.600 5.680 41,823 -0.04(-0.70%)
Oct 21, 2020 5.840 5.970 5.610 5.720 35,920 -0.10(-1.72%)
Oct 20, 2020 5.760 5.931 5.760 5.820 39,106 +0.07(+1.22%)
Oct 19, 2020 6.040 6.100 5.710 5.750 74,117 -0.19(-3.20%)
Oct 16, 2020 6.200 6.225 5.750 5.940 150,300 -0.03(-0.50%)
Oct 15, 2020 5.870 6.350 5.760 5.970 126,810 +0.00(+0.00%)
Oct 14, 2020 6.100 6.230 5.700 5.970 183,656 -0.12(-1.97%)
Oct 13, 2020 6.200 6.450 5.900 6.090 1,439,215 -0.11(-1.77%)
Oct 12, 2020 5.600 6.350 5.300 6.200 188,862 +0.66(+11.91%)
Oct 09, 2020 5.527 5.630 5.460 5.540 55,800 +0.02(+0.36%)
Oct 08, 2020 5.410 5.540 5.210 5.520 45,088 +0.01(+0.18%)
Oct 07, 2020 5.274 5.530 5.274 5.510 32,640 +0.27(+5.15%)
Oct 06, 2020 5.160 5.320 5.150 5.240 41,959 +0.08(+1.55%)
Oct 05, 2020 5.300 5.375 5.150 5.160 10,027 -0.09(-1.71%)
Oct 02, 2020 5.230 5.250 5.010 5.250 136,600 +0.00(+0.00%)
Oct 01, 2020 5.340 5.340 5.070 5.250 45,023 -0.05(-0.94%)
Sep 30, 2020 5.150 5.447 5.150 5.300 27,727 +0.15(+2.91%)
Sep 29, 2020 5.165 5.420 5.092 5.150 41,831 -0.12(-2.28%)
Sep 28, 2020 5.010 5.270 5.010 5.270 16,109 +0.03(+0.57%)
Sep 25, 2020 5.150 5.270 5.050 5.240 9,800 -0.04(-0.76%)
Sep 24, 2020 5.170 5.280 5.010 5.280 48,617 +0.10(+1.93%)
Sep 23, 2020 5.100 5.180 5.000 5.180 19,468 +0.01(+0.19%)
Sep 22, 2020 5.130 5.170 5.070 5.170 2,170 -0.04(-0.77%)
Sep 21, 2020 5.300 5.300 4.980 5.210 12,815 -0.07(-1.33%)
Sep 18, 2020 5.300 5.300 5.100 5.280 28,500 -0.03(-0.56%)
Sep 17, 2020 5.150 5.320 5.150 5.310 29,775 +0.13(+2.51%)
Sep 16, 2020 5.180 5.200 5.060 5.180 33,524 +0.06(+1.17%)
Sep 15, 2020 5.120 5.160 5.010 5.120 10,222 +0.04(+0.79%)
Sep 14, 2020 5.190 5.310 5.020 5.080 88,550 -0.07(-1.36%)
Sep 11, 2020 5.220 5.260 5.110 5.150 11,600 -0.09(-1.72%)
Sep 10, 2020 5.160 5.280 5.075 5.240 16,359 +0.07(+1.35%)
Sep 09, 2020 5.320 5.355 5.150 5.170 19,995 -0.22(-4.08%)
Sep 08, 2020 5.479 5.479 5.300 5.390 11,193 +0.07(+1.32%)
Sep 04, 2020 5.390 5.400 5.310 5.320 11,200 -0.06(-1.12%)
Sep 03, 2020 5.500 5.580 5.330 5.380 14,404 -0.12(-2.18%)
Sep 02, 2020 5.545 5.590 5.470 5.500 12,783 -0.04(-0.72%)
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.