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 (%)
Aug 31, 2018 8.036 8.036 8.036 0 -0.09(-1.16%)
Aug 30, 2018 8.113 8.139 7.984 8.130 34,924 +0.03(+0.32%)
Aug 29, 2018 8.147 8.156 8.062 8.104 18,459 -0.04(-0.53%)
Aug 28, 2018 8.147 8.199 8.084 8.147 51,235 +0.07(+0.85%)
Aug 27, 2018 8.130 8.318 8.079 8.079 29,657 -0.06(-0.74%)
Aug 24, 2018 8.147 8.250 8.122 8.139 27,284 -0.01(-0.11%)
Aug 23, 2018 8.147 8.275 8.062 8.147 45,853 -0.01(-0.16%)
Aug 22, 2018 8.319 8.319 8.130 8.160 47,903 -0.15(-1.81%)
Aug 21, 2018 8.293 8.319 8.130 8.310 38,661 +0.10(+1.25%)
Aug 20, 2018 8.147 8.362 8.087 8.207 72,074 +0.13(+1.59%)
Aug 17, 2018 8.362 8.825 7.933 8.079 221,078 -0.27(-3.29%)
Aug 16, 2018 7.873 8.490 7.856 8.353 480,497 +0.51(+6.45%)
Aug 15, 2018 7.830 7.873 7.598 7.847 59,242 +0.09(+1.22%)
Aug 14, 2018 7.719 7.847 7.601 7.753 46,731 +0.08(+1.01%)
Aug 13, 2018 7.676 7.676 7.582 7.676 23,103 +0.00(+0.00%)
Aug 10, 2018 7.538 7.676 7.513 7.676 13,759 +0.09(+1.13%)
Aug 09, 2018 7.667 7.676 7.564 7.590 9,613 -0.09(-1.12%)
Aug 08, 2018 7.487 7.779 7.487 7.676 13,663 -0.09(-1.10%)
Aug 07, 2018 7.710 7.839 7.487 7.761 27,999 +0.06(+0.78%)
Aug 06, 2018 7.453 7.701 7.453 7.701 7,481 +0.25(+3.34%)
Aug 03, 2018 7.521 7.547 7.453 7.453 8,628 -0.11(-1.47%)
Aug 02, 2018 7.564 7.586 7.547 7.564 1,543 -0.03(-0.34%)
Aug 01, 2018 7.453 7.668 7.453 7.590 2,588 +0.16(+2.19%)
Jul 31, 2018 7.461 7.487 7.333 7.427 5,622 -0.03(-0.40%)
Jul 30, 2018 7.461 7.547 7.315 7.457 8,312 -0.00(-0.06%)
Jul 27, 2018 7.710 7.710 7.315 7.461 4,314 -0.29(-3.76%)
Jul 26, 2018 7.787 7.787 7.666 7.753 2,744 -0.08(-0.99%)
Jul 25, 2018 7.864 7.873 7.676 7.830 3,349 +0.11(+1.44%)
Jul 24, 2018 7.719 7.856 7.547 7.719 6,060 +0.00(+0.00%)
Jul 23, 2018 7.650 7.796 7.547 7.719 3,277 -0.06(-0.81%)
Jul 20, 2018 7.590 7.781 7.590 7.781 2,449 +0.21(+2.76%)
Jul 19, 2018 7.538 7.847 7.375 7.573 11,208 -0.15(-1.89%)
Jul 18, 2018 7.719 7.736 7.619 7.719 4,759 -0.10(-1.32%)
Jul 17, 2018 7.676 7.821 7.606 7.821 3,045 +0.14(+1.79%)
Jul 16, 2018 7.650 7.719 7.547 7.684 3,651 -0.03(-0.44%)
Jul 13, 2018 7.612 7.736 7.590 7.719 2,863 -0.01(-0.11%)
Jul 12, 2018 7.710 7.744 7.649 7.727 15,376 +0.00(+0.00%)
Jul 11, 2018 7.598 7.731 7.590 7.727 4,074 +0.14(+1.81%)
Jul 10, 2018 7.492 7.706 7.487 7.590 12,631 +0.13(+1.72%)
Jul 09, 2018 7.461 7.316 7.461 9,686 +0.01(+0.12%)
Jul 06, 2018 7.307 7.453 7.290 7.453 4,335 +0.17(+2.36%)
Jul 05, 2018 7.247 7.453 7.238 7.281 28,799 +0.03(+0.47%)
Jul 03, 2018 7.247 7.247 7.247 0 -0.04(-0.53%)
Jul 02, 2018 7.393 7.393 7.097 7.285 1,295 -0.17(-2.24%)
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%)
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.