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 (%)
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%)
Apr 02, 2018 8.000 8.051 7.966 8.009 23,889 +0.03(+0.42%)
Mar 29, 2018 7.975 7.975 7.975 0 -0.01(-0.11%)
Mar 28, 2018 8.017 8.025 7.975 7.983 36,269 -0.04(-0.50%)
Mar 27, 2018 7.984 8.067 7.936 8.024 13,238 +0.05(+0.60%)
Mar 26, 2018 7.984 7.984 7.851 7.976 28,611 +0.02(+0.31%)
Mar 23, 2018 7.942 7.959 7.771 7.951 20,229 +0.04(+0.53%)
Mar 22, 2018 7.952 8.067 7.676 7.909 50,232 -0.13(-1.65%)
Mar 21, 2018 7.934 8.134 7.934 8.042 13,325 +0.07(+0.83%)
Mar 20, 2018 7.934 8.042 7.926 7.976 9,976 +0.04(+0.52%)
Mar 19, 2018 7.759 7.934 7.726 7.934 15,983 +0.12(+1.60%)
Mar 16, 2018 7.601 7.809 7.576 7.809 63,876 +0.22(+2.85%)
Mar 15, 2018 7.626 7.635 7.560 7.593 8,020 +0.02(+0.33%)
Mar 14, 2018 7.701 7.701 7.443 7.568 158,835 -0.20(-2.57%)
Mar 13, 2018 7.651 7.984 7.651 7.768 44,473 +0.22(+2.86%)
Mar 12, 2018 7.551 7.593 7.541 7.551 18,339 -0.06(-0.76%)
Mar 09, 2018 7.543 7.643 7.543 7.610 54,874 +0.15(+2.01%)
Mar 08, 2018 7.543 7.543 7.319 7.460 20,465 -0.03(-0.44%)
Mar 07, 2018 7.593 7.593 7.493 7.493 135,793 -0.07(-0.99%)
Mar 06, 2018 7.568 7.651 7.485 7.568 75,962 -0.04(-0.55%)
Mar 05, 2018 7.576 7.651 7.551 7.610 52,844 -0.02(-0.22%)
Mar 02, 2018 7.530 7.635 7.526 7.626 16,248 +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.