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 (%)
Sep 29, 2017 7.000 7.000 6.670 6.730 36,402 -0.27(-3.86%)
Sep 28, 2017 7.070 7.337 6.910 7.000 22,518 -0.14(-1.96%)
Sep 27, 2017 7.128 7.281 6.980 7.140 14,094 +0.13(+1.85%)
Sep 26, 2017 6.950 7.050 6.940 7.010 35,515 +0.05(+0.72%)
Sep 25, 2017 7.020 7.040 6.940 6.960 19,562 -0.16(-2.25%)
Sep 22, 2017 7.120 7.130 7.070 7.120 15,625 +0.07(+0.99%)
Sep 21, 2017 7.000 7.110 6.970 7.050 36,408 +0.08(+1.15%)
Sep 20, 2017 6.990 7.110 6.950 6.970 21,406 -0.03(-0.43%)
Sep 19, 2017 6.840 7.000 6.830 7.000 16,178 +0.17(+2.49%)
Sep 18, 2017 6.900 7.170 6.830 6.830 14,214 -0.03(-0.44%)
Sep 15, 2017 7.000 7.070 6.825 6.860 20,914 -0.13(-1.86%)
Sep 14, 2017 6.800 7.030 6.724 6.990 10,219 +0.18(+2.64%)
Sep 13, 2017 6.900 7.230 6.700 6.810 21,520 -0.18(-2.58%)
Sep 12, 2017 7.090 7.090 6.960 6.990 29,675 +0.02(+0.29%)
Sep 11, 2017 7.200 7.200 6.970 6.970 40,695 -0.30(-4.13%)
Sep 08, 2017 7.430 7.430 7.140 7.270 67,134 +0.07(+0.97%)
Sep 07, 2017 7.610 7.670 7.040 7.200 90,128 -0.12(-1.64%)
Sep 06, 2017 7.630 7.860 7.300 7.320 42,799 -0.28(-3.68%)
Sep 05, 2017 7.250 7.610 7.240 7.600 66,958 +0.59(+8.42%)
Sep 01, 2017 6.870 7.320 6.870 7.010 78,176 +0.26(+3.85%)
Aug 31, 2017 6.650 6.962 6.500 6.750 66,225 +0.21(+3.21%)
Aug 30, 2017 6.240 6.720 6.240 6.540 66,341 +0.33(+5.31%)
Aug 29, 2017 6.160 6.260 6.120 6.210 32,155 -0.03(-0.48%)
Aug 28, 2017 5.970 6.300 5.950 6.240 79,392 +0.27(+4.52%)
Aug 25, 2017 6.050 5.500 5.970 53,952 +0.26(+4.65%)
Aug 24, 2017 6.060 6.080 5.610 5.705 133,096 -0.33(-5.39%)
Aug 23, 2017 6.280 6.280 5.890 6.030 81,854 -0.29(-4.59%)
Aug 22, 2017 6.350 6.350 6.240 6.320 57,472 -0.07(-1.10%)
Aug 21, 2017 6.760 6.760 6.010 6.390 127,554 -0.40(-5.89%)
Aug 18, 2017 6.880 6.960 6.760 6.790 141,607 -0.03(-0.44%)
Aug 17, 2017 7.250 7.640 6.800 6.820 53,824 -0.35(-4.88%)
Aug 16, 2017 7.200 7.270 7.150 7.170 42,583 -0.05(-0.69%)
Aug 15, 2017 7.400 7.978 7.180 7.220 65,405 -0.09(-1.23%)
Aug 14, 2017 6.600 7.490 6.590 7.310 145,078 +0.88(+13.69%)
Aug 11, 2017 6.510 6.740 6.310 6.430 545,774 -1.69(-20.81%)
Aug 10, 2017 8.580 8.600 7.980 8.120 47,073 -0.46(-5.36%)
Aug 09, 2017 8.500 8.600 8.500 8.580 17,392 +0.06(+0.70%)
Aug 08, 2017 8.330 8.570 8.330 8.520 48,670 +0.12(+1.43%)
Aug 07, 2017 8.440 8.490 8.260 8.400 38,949 -0.15(-1.75%)
Aug 04, 2017 8.680 8.550 8.550 62,055 -0.13(-1.50%)
Aug 03, 2017 8.940 8.940 8.657 8.680 22,252 -0.26(-2.91%)
Aug 02, 2017 9.104 9.190 8.890 8.940 27,687 -0.09(-1.00%)
Aug 01, 2017 9.250 9.250 9.010 9.030 39,853 -0.18(-1.95%)
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%)
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.