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 (%)
Jun 30, 2020 5.470 5.480 5.190 5.450 28,997 -0.01(-0.18%)
Jun 29, 2020 5.290 5.560 5.290 5.460 40,479 +0.21(+4.00%)
Jun 26, 2020 5.380 5.420 5.200 5.250 64,300 -0.25(-4.55%)
Jun 25, 2020 5.450 5.500 5.250 5.500 17,640 +0.05(+0.92%)
Jun 24, 2020 5.120 5.540 5.000 5.450 87,244 +0.31(+6.03%)
Jun 23, 2020 5.090 5.170 4.950 5.140 156,249 +0.10(+1.98%)
Jun 22, 2020 5.210 5.270 5.030 5.040 78,492 -0.19(-3.63%)
Jun 19, 2020 5.230 5.290 5.140 5.230 199,900 +0.00(+0.00%)
Jun 18, 2020 5.110 5.250 4.780 5.230 37,834 +0.03(+0.58%)
Jun 17, 2020 5.340 5.340 4.970 5.200 38,772 -0.04(-0.76%)
Jun 16, 2020 4.960 5.270 4.880 5.240 89,776 +0.46(+9.62%)
Jun 15, 2020 4.710 5.110 4.600 4.780 38,122 -0.02(-0.42%)
Jun 12, 2020 5.050 5.170 4.750 4.800 118,700 -0.16(-3.23%)
Jun 11, 2020 5.230 5.325 4.940 4.960 148,749 -0.53(-9.65%)
Jun 10, 2020 5.380 5.570 5.300 5.490 101,719 -0.11(-1.96%)
Jun 09, 2020 5.500 5.620 5.340 5.600 69,979 +0.00(+0.00%)
Jun 08, 2020 5.680 5.710 5.290 5.600 134,420 +0.07(+1.27%)
Jun 05, 2020 5.570 5.739 5.230 5.530 200,500 +0.18(+3.36%)
Jun 04, 2020 5.290 5.550 5.000 5.350 156,493 +0.14(+2.69%)
Jun 03, 2020 4.710 5.210 4.710 5.210 182,642 +0.50(+10.62%)
Jun 02, 2020 5.170 5.230 4.710 4.710 223,120 -0.42(-8.19%)
Jun 01, 2020 5.200 5.252 4.930 5.130 203,706 +0.22(+4.48%)
May 29, 2020 4.690 5.000 4.500 4.910 71,800 +0.51(+11.59%)
May 28, 2020 4.560 5.210 4.400 4.400 161,185 -0.08(-1.79%)
May 27, 2020 3.873 4.500 3.850 4.480 237,744 +0.71(+18.83%)
May 26, 2020 3.810 3.940 3.690 3.770 66,657 +0.06(+1.62%)
May 22, 2020 3.670 3.710 3.510 3.710 12,400 +0.03(+0.82%)
May 21, 2020 3.630 3.740 3.630 3.680 18,547 +0.08(+2.22%)
May 20, 2020 3.500 3.640 3.480 3.600 31,527 +0.11(+3.15%)
May 19, 2020 3.680 3.748 3.450 3.490 36,525 -0.19(-5.16%)
May 18, 2020 3.520 3.750 3.520 3.680 53,108 +0.17(+4.84%)
May 15, 2020 3.620 3.800 3.480 3.510 61,500 -0.07(-1.96%)
May 14, 2020 3.740 3.750 3.580 3.580 45,096 -0.12(-3.24%)
May 13, 2020 4.040 4.040 3.570 3.700 70,413 -0.38(-9.31%)
May 12, 2020 4.140 4.240 4.000 4.080 45,417 -0.05(-1.21%)
May 11, 2020 4.210 4.530 4.070 4.130 102,766 -0.04(-0.96%)
May 08, 2020 3.800 4.400 3.650 4.170 171,900 +0.21(+5.30%)
May 07, 2020 4.050 4.060 3.900 3.960 146,867 -0.09(-2.22%)
May 06, 2020 4.050 4.050 3.890 4.050 41,610 +0.04(+1.00%)
May 05, 2020 4.050 4.060 3.860 4.010 33,334 +0.05(+1.26%)
May 04, 2020 4.030 4.080 3.807 3.960 53,574 -0.13(-3.18%)
May 01, 2020 4.090 4.090 3.850 4.090 54,100 +0.05(+1.24%)
Apr 30, 2020 3.990 4.090 3.800 4.040 35,930 +0.08(+2.02%)
Apr 29, 2020 3.700 4.210 3.700 3.960 151,770 +0.31(+8.49%)
Apr 28, 2020 3.580 3.670 3.520 3.650 48,784 +0.13(+3.69%)
Apr 27, 2020 3.480 3.520 3.380 3.520 54,124 +0.17(+4.92%)
Apr 24, 2020 3.460 3.460 3.261 3.355 26,300 -0.12(-3.59%)
Apr 23, 2020 3.180 3.525 3.100 3.480 71,661 +0.31(+9.78%)
Apr 22, 2020 3.210 3.210 3.050 3.170 15,157 -0.01(-0.31%)
Apr 21, 2020 3.210 3.210 3.020 3.180 43,900 -0.04(-1.24%)
Apr 20, 2020 3.244 3.260 3.120 3.220 33,573 -0.05(-1.53%)
Apr 17, 2020 3.310 3.396 3.110 3.270 102,600 +0.04(+1.24%)
Apr 16, 2020 3.290 3.290 3.080 3.230 96,273 -0.02(-0.62%)
Apr 15, 2020 3.320 3.449 3.110 3.250 31,273 -0.07(-2.11%)
Apr 14, 2020 3.460 3.617 3.300 3.320 61,031 -0.11(-3.21%)
Apr 13, 2020 3.540 3.540 3.400 3.430 37,558 -0.05(-1.44%)
Apr 09, 2020 3.219 3.590 3.219 3.480 134,200 +0.32(+10.13%)
Apr 08, 2020 3.140 3.242 3.100 3.160 31,674 +0.08(+2.60%)
Apr 07, 2020 3.300 3.500 3.030 3.080 40,249 -0.02(-0.65%)
Apr 06, 2020 2.940 3.240 2.940 3.100 68,121 +0.30(+10.71%)
Apr 03, 2020 3.090 3.140 2.800 2.800 29,900 -0.19(-6.35%)
Apr 02, 2020 2.960 3.179 2.905 2.990 34,813 +0.03(+1.01%)
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.