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 (%)
Jul 31, 2017 9.410 9.480 9.150 9.210 33,138 -0.16(-1.71%)
Jul 28, 2017 9.460 9.550 9.360 9.370 45,099 -0.06(-0.64%)
Jul 27, 2017 9.380 9.430 9.350 9.430 3,694 +0.02(+0.21%)
Jul 26, 2017 9.340 9.480 9.300 9.410 14,425 +0.14(+1.51%)
Jul 25, 2017 9.345 9.450 9.270 9.270 14,321 +0.02(+0.22%)
Jul 24, 2017 9.420 9.420 9.238 9.250 11,110 -0.18(-1.91%)
Jul 21, 2017 9.530 9.530 9.340 9.430 4,990 -0.02(-0.21%)
Jul 20, 2017 9.550 9.440 9.450 10,930 -0.04(-0.42%)
Jul 19, 2017 9.470 9.510 9.470 9.490 29,739 +0.02(+0.21%)
Jul 18, 2017 9.498 9.498 9.412 9.470 5,042 -0.02(-0.21%)
Jul 17, 2017 9.440 9.510 9.400 9.490 12,870 +0.06(+0.64%)
Jul 14, 2017 9.350 9.490 9.350 9.430 16,843 +0.15(+1.62%)
Jul 13, 2017 9.267 9.450 9.267 9.280 22,233 -0.10(-1.07%)
Jul 12, 2017 9.340 9.410 9.220 9.380 30,608 +0.16(+1.74%)
Jul 11, 2017 9.190 9.240 9.108 9.220 19,626 +0.01(+0.11%)
Jul 10, 2017 9.160 9.215 9.111 9.210 6,391 +0.04(+0.44%)
Jul 07, 2017 9.010 9.300 9.010 9.170 25,749 +0.13(+1.44%)
Jul 06, 2017 9.328 9.328 9.020 9.040 20,432 -0.22(-2.38%)
Jul 05, 2017 9.410 9.410 9.250 9.260 25,044 -0.11(-1.17%)
Jul 03, 2017 9.330 9.515 9.263 9.370 31,194 +0.05(+0.54%)
Jun 30, 2017 9.350 9.350 9.250 9.320 37,516 +0.07(+0.76%)
Jun 29, 2017 9.160 9.301 9.090 9.250 12,181 +0.14(+1.54%)
Jun 28, 2017 9.180 9.215 9.070 9.110 21,663 -0.08(-0.87%)
Jun 27, 2017 9.420 9.460 9.190 9.190 38,126 -0.23(-2.44%)
Jun 26, 2017 9.363 9.430 9.320 9.420 21,521 +0.12(+1.29%)
Jun 23, 2017 9.350 9.370 9.250 9.300 20,853 +0.00(+0.00%)
Jun 22, 2017 9.300 9.300 9.270 9.300 26,782 +0.02(+0.22%)
Jun 21, 2017 9.280 9.380 9.240 9.280 64,674 +0.01(+0.11%)
Jun 20, 2017 9.280 9.300 9.210 9.270 17,905 -0.02(-0.22%)
Jun 19, 2017 9.280 9.300 9.250 9.290 12,745 +0.09(+0.98%)
Jun 16, 2017 9.210 9.270 9.100 9.200 17,553 +0.00(+0.00%)
Jun 15, 2017 9.150 9.229 9.150 9.200 16,096 -0.04(-0.43%)
Jun 14, 2017 9.190 9.250 9.100 9.240 15,084 +0.08(+0.87%)
Jun 13, 2017 9.120 9.200 9.030 9.160 56,343 +0.05(+0.55%)
Jun 12, 2017 9.240 9.335 9.100 9.110 18,837 -0.16(-1.73%)
Jun 09, 2017 9.170 9.310 9.100 9.270 37,466 +0.10(+1.09%)
Jun 08, 2017 9.210 9.300 9.140 9.170 26,475 -0.09(-0.97%)
Jun 07, 2017 9.330 9.370 9.130 9.260 91,297 +0.16(+1.76%)
Jun 06, 2017 9.360 9.500 9.000 9.100 121,353 -0.32(-3.40%)
Jun 05, 2017 9.810 9.810 9.280 9.420 80,315 -0.36(-3.68%)
Jun 02, 2017 9.820 9.910 9.760 9.780 17,145 -0.06(-0.61%)
Jun 01, 2017 9.790 9.965 9.790 9.840 36,098 -0.02(-0.20%)
May 31, 2017 9.800 9.920 9.770 9.860 37,329 -0.01(-0.10%)
May 30, 2017 10.00 10.00 9.763 9.870 25,151 -0.03(-0.30%)
May 26, 2017 9.860 9.900 9.760 9.900 24,939 +0.05(+0.51%)
May 25, 2017 9.890 9.975 9.760 9.850 36,833 -0.03(-0.30%)
May 24, 2017 9.920 9.950 9.750 9.880 53,224 +0.00(+0.00%)
May 23, 2017 9.800 9.960 9.800 9.880 70,593 +0.17(+1.75%)
May 22, 2017 10.37 10.37 9.600 9.710 184,887 -0.48(-4.71%)
May 19, 2017 10.16 10.34 10.15 10.19 86,012 +0.04(+0.39%)
May 18, 2017 10.34 10.40 10.11 10.15 29,303 -0.19(-1.84%)
May 17, 2017 10.84 10.84 10.33 10.34 38,177 -0.45(-4.17%)
May 16, 2017 10.80 10.93 10.60 10.79 55,915 +0.01(+0.09%)
May 15, 2017 10.60 10.79 10.60 10.78 121,390 +0.50(+4.86%)
May 12, 2017 10.65 10.65 10.15 10.28 140,795 -0.40(-3.75%)
May 11, 2017 10.68 10.70 10.62 10.68 30,984 +0.04(+0.38%)
May 10, 2017 10.75 10.80 10.60 10.64 128,459 -0.05(-0.47%)
May 09, 2017 10.71 10.71 10.65 10.69 14,760 -0.02(-0.19%)
May 08, 2017 10.70 10.75 10.65 10.71 17,803 +0.04(+0.37%)
May 05, 2017 10.75 10.78 10.65 10.67 8,594 -0.01(-0.09%)
May 04, 2017 10.80 10.80 10.65 10.68 12,804 -0.06(-0.56%)
May 03, 2017 10.82 10.84 10.67 10.74 10,022 -0.11(-1.01%)
May 02, 2017 10.92 10.92 10.79 10.85 23,417 +0.02(+0.18%)
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.