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 (%)
Apr 28, 2017 8.602 8.681 8.437 8.547 65,942 -0.01(-0.09%)
Apr 27, 2017 8.523 8.571 8.492 8.555 171,569 +0.07(+0.84%)
Apr 26, 2017 8.500 8.515 8.405 8.484 55,142 +0.06(+0.66%)
Apr 25, 2017 8.381 8.515 8.268 8.429 116,188 +0.13(+1.52%)
Apr 24, 2017 8.050 8.366 7.995 8.302 90,278 +0.23(+2.83%)
Apr 21, 2017 8.137 8.188 8.050 8.073 72,240 -0.01(-0.12%)
Apr 20, 2017 8.278 8.278 8.084 8.084 39,589 -0.12(-1.42%)
Apr 19, 2017 8.287 8.403 8.152 8.200 64,962 -0.13(-1.52%)
Apr 18, 2017 8.444 8.444 8.152 8.326 95,328 -0.12(-1.41%)
Apr 17, 2017 8.484 8.681 8.405 8.446 214,701 +0.14(+1.63%)
Apr 13, 2017 8.287 8.397 8.145 8.310 179,833 +0.24(+3.03%)
Apr 12, 2017 8.054 8.140 7.999 8.066 52,355 -0.03(-0.39%)
Apr 11, 2017 8.208 8.236 8.066 8.097 76,098 -0.12(-1.44%)
Apr 10, 2017 8.397 8.397 8.152 8.216 56,959 -0.16(-1.88%)
Apr 07, 2017 8.326 8.500 8.302 8.373 37,007 +0.05(+0.57%)
Apr 06, 2017 8.358 8.381 8.308 8.326 33,668 +0.01(+0.09%)
Apr 05, 2017 8.508 8.531 8.318 8.318 78,083 -0.14(-1.68%)
Apr 04, 2017 8.638 8.673 8.444 8.460 40,038 -0.08(-0.92%)
Apr 03, 2017 8.618 8.618 8.413 8.539 137,724 -0.02(-0.28%)
Mar 31, 2017 8.634 8.681 8.531 8.563 95,294 +0.00(+0.00%)
Mar 30, 2017 8.579 8.839 8.547 8.563 132,473 +0.00(+0.00%)
Mar 29, 2017 8.523 8.693 8.484 8.563 68,387 +0.11(+1.26%)
Mar 28, 2017 8.480 8.519 8.347 8.456 38,315 -0.02(-0.28%)
Mar 27, 2017 8.503 8.503 8.394 8.480 44,859 +0.01(+0.09%)
Mar 24, 2017 8.534 8.534 8.441 8.472 15,772 +0.01(+0.09%)
Mar 23, 2017 8.487 8.503 8.441 8.464 80,006 -0.02(-0.28%)
Mar 22, 2017 8.620 8.624 8.441 8.487 72,090 -0.15(-1.76%)
Mar 21, 2017 8.612 8.737 8.487 8.640 77,309 +0.07(+0.77%)
Mar 20, 2017 8.729 8.737 8.495 8.573 160,465 -0.08(-0.90%)
Mar 17, 2017 8.487 8.721 8.461 8.651 67,012 +0.15(+1.74%)
Mar 16, 2017 8.643 8.745 8.503 8.503 43,770 -0.07(-0.82%)
Mar 15, 2017 8.573 8.698 8.503 8.573 97,368 +0.02(+0.27%)
Mar 14, 2017 9.244 9.244 8.441 8.550 41,587 -0.14(-1.62%)
Mar 13, 2017 8.643 8.698 8.620 8.690 48,000 +0.22(+2.58%)
Mar 10, 2017 8.839 9.400 8.246 8.472 457,936 -0.32(-3.68%)
Mar 09, 2017 8.815 8.917 8.690 8.796 67,287 -0.07(-0.75%)
Mar 08, 2017 8.745 8.885 8.408 8.862 19,582 +0.10(+1.16%)
Mar 07, 2017 8.698 9.065 8.676 8.761 29,206 +0.04(+0.49%)
Mar 06, 2017 8.823 8.831 8.519 8.718 49,166 -0.06(-0.67%)
Mar 03, 2017 8.979 8.979 8.558 8.776 39,820 +0.06(+0.72%)
Mar 02, 2017 9.034 9.034 8.643 8.714 28,106 -0.23(-2.62%)
Mar 01, 2017 9.057 9.151 8.909 8.948 48,565 +0.00(+0.00%)
Feb 28, 2017 8.917 9.088 8.893 8.948 45,111 -0.03(-0.35%)
Feb 27, 2017 8.909 9.182 8.909 8.979 38,631 +0.03(+0.35%)
Feb 24, 2017 9.190 9.416 8.932 8.948 40,415 -0.30(-3.29%)
Feb 23, 2017 9.268 9.424 9.252 9.252 44,622 -0.12(-1.33%)
Feb 22, 2017 9.322 9.439 9.307 9.377 76,514 +0.02(+0.17%)
Feb 21, 2017 9.260 9.365 9.205 9.361 65,464 +0.09(+0.93%)
Feb 17, 2017 9.275 9.275 9.275 0 -0.04(-0.42%)
Feb 16, 2017 9.197 9.330 9.049 9.314 33,093 +0.03(+0.34%)
Feb 15, 2017 9.283 9.361 9.268 9.283 49,878 -0.06(-0.67%)
Feb 14, 2017 9.094 9.377 9.080 9.346 26,551 +0.19(+2.04%)
Feb 13, 2017 9.158 9.209 9.127 9.158 6,503 +0.00(+0.00%)
Feb 10, 2017 9.166 9.166 9.143 9.158 2,334 +0.02(+0.26%)
Feb 09, 2017 9.092 9.252 9.092 9.135 8,214 +0.04(+0.43%)
Feb 08, 2017 9.205 9.205 9.088 9.096 8,083 -0.09(-0.93%)
Feb 07, 2017 9.190 9.244 9.096 9.182 43,001 -0.04(-0.42%)
Feb 06, 2017 9.151 9.221 9.151 9.221 5,037 -0.05(-0.59%)
Feb 03, 2017 9.166 9.353 9.088 9.275 70,715 +0.09(+1.02%)
Feb 02, 2017 9.213 9.283 9.166 9.182 13,613 -0.09(-0.93%)
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.