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 (%)
Jun 29, 2018 7.187 7.453 7.041 7.453 27,368 +0.20(+2.72%)
Jun 28, 2018 7.513 7.719 7.204 7.255 44,937 -0.13(-1.74%)
Jun 27, 2018 7.418 7.426 7.258 7.384 6,302 -0.04(-0.57%)
Jun 26, 2018 7.342 7.426 7.291 7.426 8,510 +0.08(+1.15%)
Jun 25, 2018 7.241 7.393 7.241 7.342 11,345 -0.02(-0.23%)
Jun 22, 2018 7.350 7.409 7.325 7.359 8,241 -0.03(-0.37%)
Jun 21, 2018 7.367 7.386 7.367 7.386 2,501 +0.04(+0.49%)
Jun 20, 2018 7.291 7.376 7.291 7.350 10,151 +0.08(+1.04%)
Jun 19, 2018 7.384 7.536 7.215 7.274 27,293 -0.09(-1.26%)
Jun 18, 2018 7.409 7.485 7.342 7.367 4,946 -0.08(-1.13%)
Jun 15, 2018 7.511 7.342 7.452 27,576 -0.14(-1.78%)
Jun 14, 2018 7.561 7.595 7.516 7.587 3,431 +0.03(+0.45%)
Jun 13, 2018 7.595 7.595 7.416 7.553 14,326 -0.05(-0.67%)
Jun 12, 2018 7.620 7.620 7.561 7.603 3,775 +0.03(+0.45%)
Jun 11, 2018 7.595 7.628 7.528 7.570 11,929 +0.00(+0.00%)
Jun 08, 2018 7.612 7.637 7.367 7.570 7,485 -0.06(-0.77%)
Jun 07, 2018 7.595 7.637 7.573 7.629 7,690 +0.07(+0.89%)
Jun 06, 2018 7.587 7.755 7.544 7.561 40,768 +0.02(+0.22%)
Jun 05, 2018 7.595 7.722 7.376 7.544 14,139 -0.06(-0.78%)
Jun 04, 2018 7.536 7.722 7.468 7.603 7,727 +0.02(+0.22%)
Jun 01, 2018 7.409 7.587 7.274 7.587 11,299 +0.24(+3.21%)
May 31, 2018 7.553 7.553 7.266 7.350 16,576 -0.20(-2.68%)
May 30, 2018 7.755 7.764 7.528 7.553 15,734 -0.14(-1.76%)
May 29, 2018 7.587 7.739 7.553 7.688 28,188 +0.03(+0.44%)
May 25, 2018 7.654 7.654 7.654 0 +0.00(+0.00%)
May 24, 2018 7.511 7.679 7.486 7.654 15,725 +0.19(+2.60%)
May 23, 2018 7.494 7.553 7.393 7.460 11,231 -0.03(-0.45%)
May 22, 2018 7.460 7.595 7.460 7.494 19,989 +0.05(+0.68%)
May 21, 2018 7.452 7.477 7.283 7.443 26,090 +0.08(+1.03%)
May 18, 2018 7.239 7.494 7.224 7.367 39,644 -0.06(-0.80%)
May 17, 2018 7.367 7.426 7.367 7.426 7,403 +0.00(+0.00%)
May 16, 2018 7.308 7.496 7.308 7.426 8,345 +0.13(+1.73%)
May 15, 2018 7.306 7.418 7.257 7.300 3,829 -0.14(-1.82%)
May 14, 2018 7.300 7.536 7.300 7.435 3,653 +0.05(+0.69%)
May 11, 2018 7.254 7.482 7.254 7.384 9,149 +0.13(+1.74%)
May 10, 2018 7.224 7.435 7.072 7.257 11,681 -0.14(-1.83%)
May 09, 2018 7.097 7.435 7.097 7.393 7,837 +0.42(+6.05%)
May 08, 2018 7.173 7.384 6.971 6.971 18,544 -0.09(-1.31%)
May 07, 2018 7.153 7.494 6.962 7.063 14,878 -0.14(-1.94%)
May 04, 2018 6.878 7.257 6.852 7.203 12,336 +0.36(+5.24%)
May 03, 2018 6.775 6.929 6.775 6.844 2,653 -0.14(-2.05%)
May 02, 2018 7.173 7.173 6.987 6.987 11,135 -0.28(-3.83%)
May 01, 2018 7.236 7.266 6.852 7.266 6,333 +0.10(+1.41%)
Apr 30, 2018 7.553 7.553 7.165 7.165 7,164 -0.37(-4.93%)
Apr 27, 2018 7.139 7.536 6.920 7.536 23,143 +0.48(+6.82%)
Apr 26, 2018 7.207 7.207 6.836 7.055 16,346 +0.14(+2.08%)
Apr 25, 2018 6.636 7.249 6.380 6.911 44,318 +0.45(+6.92%)
Apr 24, 2018 6.793 6.932 6.430 6.464 32,133 -0.24(-3.53%)
Apr 23, 2018 6.790 6.937 6.701 6.701 40,188 -0.38(-5.36%)
Apr 20, 2018 7.004 7.106 6.928 7.080 8,355 +0.03(+0.48%)
Apr 19, 2018 7.308 7.308 6.777 7.047 17,602 -0.29(-3.91%)
Apr 18, 2018 7.460 7.460 7.325 7.333 6,659 -0.14(-1.81%)
Apr 17, 2018 7.308 7.519 7.308 7.468 16,051 -0.05(-0.67%)
Apr 16, 2018 7.435 7.528 7.435 7.519 8,582 +0.00(+0.00%)
Apr 13, 2018 7.435 7.528 7.435 7.519 5,331 +0.00(+0.00%)
Apr 12, 2018 7.591 7.591 7.435 7.519 9,300 -0.05(-0.67%)
Apr 11, 2018 7.536 7.578 7.519 7.570 2,723 +0.07(+0.90%)
Apr 10, 2018 7.603 7.603 7.477 7.502 2,417 +0.06(+0.79%)
Apr 09, 2018 7.528 7.603 7.443 7.443 7,483 -0.14(-1.89%)
Apr 06, 2018 7.688 7.874 7.566 7.587 21,739 -0.14(-1.75%)
Apr 05, 2018 7.806 7.958 7.713 7.722 12,904 -0.04(-0.54%)
Apr 04, 2018 7.907 8.025 7.612 7.764 38,588 -0.09(-1.18%)
Apr 03, 2018 8.051 8.051 7.848 7.857 14,017 -0.15(-1.90%)
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.