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, 2019 7.140 7.330 7.090 7.120 50,518 -0.18(-2.47%)
Jul 30, 2019 7.150 7.390 6.960 7.300 64,107 +0.15(+2.10%)
Jul 29, 2019 7.300 7.300 7.150 7.150 58,421 -0.13(-1.79%)
Jul 26, 2019 7.080 7.370 7.080 7.280 36,300 +0.23(+3.26%)
Jul 25, 2019 7.310 7.310 7.050 7.050 30,683 -0.25(-3.42%)
Jul 24, 2019 7.300 7.434 7.235 7.300 25,398 -0.01(-0.14%)
Jul 23, 2019 7.460 7.590 7.310 7.310 32,156 -0.21(-2.79%)
Jul 22, 2019 7.530 7.530 7.290 7.520 41,725 +0.06(+0.80%)
Jul 19, 2019 7.380 7.500 7.260 7.460 30,700 +0.11(+1.50%)
Jul 18, 2019 7.380 7.380 7.190 7.350 65,433 -0.11(-1.47%)
Jul 17, 2019 7.650 7.790 7.310 7.460 172,098 -0.12(-1.58%)
Jul 16, 2019 7.340 7.650 7.330 7.580 75,504 +0.18(+2.43%)
Jul 15, 2019 7.400 7.430 7.150 7.400 64,526 +0.00(+0.00%)
Jul 12, 2019 7.030 7.450 7.030 7.400 175,200 +0.37(+5.26%)
Jul 11, 2019 6.970 7.070 6.850 7.030 18,311 +0.00(+0.00%)
Jul 10, 2019 7.050 7.060 6.910 7.030 23,423 +0.02(+0.29%)
Jul 09, 2019 6.920 7.050 6.880 7.010 60,914 +0.12(+1.74%)
Jul 08, 2019 6.940 7.050 6.870 6.890 58,403 +0.01(+0.15%)
Jul 05, 2019 7.010 7.040 6.850 6.880 60,100 -0.13(-1.85%)
Jul 03, 2019 7.040 7.070 7.010 7.010 41,100 -0.03(-0.43%)
Jul 02, 2019 7.100 7.150 7.020 7.040 85,513 -0.05(-0.71%)
Jul 01, 2019 7.000 7.300 7.000 7.090 224,293 +0.60(+9.24%)
Jun 28, 2019 6.200 6.530 6.140 6.490 69,500 +0.33(+5.36%)
Jun 27, 2019 6.090 6.210 6.090 6.160 56,739 +0.08(+1.32%)
Jun 26, 2019 6.210 6.250 6.080 6.080 99,667 -0.19(-3.03%)
Jun 25, 2019 6.320 6.405 6.200 6.270 25,274 -0.03(-0.48%)
Jun 24, 2019 6.360 6.450 6.150 6.300 138,419 -0.10(-1.56%)
Jun 21, 2019 6.520 6.710 6.350 6.400 107,000 -0.12(-1.84%)
Jun 20, 2019 6.390 6.520 6.350 6.520 83,122 +0.17(+2.68%)
Jun 19, 2019 6.330 6.420 6.325 6.350 38,617 -0.04(-0.63%)
Jun 18, 2019 6.410 6.540 6.173 6.390 52,040 -0.02(-0.31%)
Jun 17, 2019 6.500 6.590 6.360 6.410 32,198 -0.07(-1.08%)
Jun 14, 2019 6.700 6.700 6.480 6.480 51,700 -0.27(-4.00%)
Jun 13, 2019 6.760 6.770 6.676 6.750 14,572 +0.04(+0.60%)
Jun 12, 2019 6.650 6.760 6.650 6.710 15,425 +0.06(+0.90%)
Jun 11, 2019 6.780 6.790 6.610 6.650 26,243 -0.13(-1.92%)
Jun 10, 2019 6.780 6.800 6.750 6.780 24,852 +0.00(+0.00%)
Jun 07, 2019 6.790 6.790 6.670 6.780 39,800 +0.03(+0.44%)
Jun 06, 2019 6.750 6.810 6.630 6.750 49,788 -0.05(-0.74%)
Jun 05, 2019 6.890 6.890 6.710 6.800 55,285 -0.09(-1.31%)
Jun 04, 2019 7.020 7.030 6.880 6.890 76,806 -0.17(-2.41%)
Jun 03, 2019 7.170 7.170 6.880 7.060 45,744 -0.11(-1.53%)
May 31, 2019 7.290 7.340 7.000 7.170 75,600 -0.08(-1.10%)
May 30, 2019 7.000 7.380 6.770 7.250 547,565 +0.54(+8.05%)
May 29, 2019 6.780 6.840 6.613 6.710 31,712 -0.18(-2.61%)
May 28, 2019 6.610 6.890 6.520 6.890 44,736 +0.22(+3.30%)
May 24, 2019 6.550 6.670 6.520 6.670 12,600 +0.20(+3.09%)
May 23, 2019 6.800 6.880 6.210 6.470 99,474 -0.30(-4.43%)
May 22, 2019 6.850 6.900 6.760 6.770 19,752 -0.13(-1.88%)
May 21, 2019 6.910 6.920 6.810 6.900 59,138 +0.00(+0.00%)
May 20, 2019 6.990 7.000 6.830 6.900 53,429 -0.10(-1.43%)
May 17, 2019 6.980 7.050 6.970 7.000 46,700 +0.00(+0.00%)
May 16, 2019 7.020 7.030 6.970 7.000 138,372 +0.00(+0.00%)
May 15, 2019 7.000 7.100 6.970 7.000 13,558 -0.02(-0.28%)
May 14, 2019 6.990 7.110 6.990 7.020 44,932 +0.01(+0.14%)
May 13, 2019 7.000 7.032 6.930 7.010 57,824 -0.02(-0.28%)
May 10, 2019 7.220 7.240 6.990 7.030 78,100 +0.01(+0.14%)
May 09, 2019 6.910 7.060 6.900 7.020 54,084 +0.05(+0.72%)
May 08, 2019 7.290 7.290 6.900 6.970 93,309 -0.01(-0.14%)
May 07, 2019 7.150 7.234 6.950 6.980 80,243 -0.14(-1.97%)
May 06, 2019 7.130 7.285 7.100 7.120 25,543 -0.12(-1.66%)
May 03, 2019 7.140 7.240 6.990 7.240 97,000 +0.14(+1.97%)
May 02, 2019 7.130 7.200 7.100 7.100 28,514 -0.06(-0.84%)
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.