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 (%)
Apr 30, 2019 6.419 6.518 6.419 6.491 36,044 -0.07(-1.10%)
Apr 29, 2019 6.455 6.590 6.428 6.563 28,802 +0.14(+2.11%)
Apr 26, 2019 6.340 6.472 6.330 6.428 36,207 +0.11(+1.68%)
Apr 25, 2019 6.392 6.463 6.321 6.321 39,430 -0.05(-0.83%)
Apr 24, 2019 6.321 6.471 6.250 6.374 61,700 +0.05(+0.84%)
Apr 23, 2019 6.321 6.330 6.179 6.321 90,557 -0.01(-0.14%)
Apr 22, 2019 6.321 6.343 6.259 6.330 104,162 +0.03(+0.42%)
Apr 18, 2019 6.339 6.348 6.286 6.303 64,067 -0.03(-0.42%)
Apr 17, 2019 6.383 6.383 6.295 6.330 78,861 -0.05(-0.83%)
Apr 16, 2019 6.339 6.383 6.295 6.383 73,418 +0.06(+0.98%)
Apr 15, 2019 6.428 6.428 6.295 6.321 61,949 -0.07(-1.11%)
Apr 12, 2019 6.401 6.472 6.303 6.392 100,162 -0.01(-0.14%)
Apr 11, 2019 6.463 6.472 6.366 6.401 47,646 -0.07(-1.10%)
Apr 10, 2019 6.445 6.543 6.374 6.472 162,333 +0.12(+1.81%)
Apr 09, 2019 6.419 6.463 6.268 6.357 90,380 -0.03(-0.42%)
Apr 08, 2019 6.259 6.476 6.259 6.383 142,601 +0.10(+1.55%)
Apr 05, 2019 6.419 6.530 6.277 6.286 484,229 -0.10(-1.53%)
Apr 04, 2019 6.419 6.516 6.215 6.383 200,266 -0.04(-0.69%)
Apr 03, 2019 6.374 6.543 6.348 6.428 170,415 +0.04(+0.69%)
Apr 02, 2019 6.383 6.543 6.309 6.383 76,392 -0.04(-0.62%)
Apr 01, 2019 6.454 6.543 6.383 6.423 75,952 -0.03(-0.48%)
Mar 29, 2019 6.596 6.596 6.428 6.454 116,968 -0.11(-1.62%)
Mar 28, 2019 6.561 6.694 6.475 6.561 110,551 +0.00(+0.00%)
Mar 27, 2019 6.428 6.773 6.419 6.561 232,067 +0.22(+3.50%)
Mar 26, 2019 6.339 6.353 6.184 6.339 122,458 +0.04(+0.56%)
Mar 25, 2019 6.259 6.419 6.162 6.303 298,432 +0.08(+1.28%)
Mar 22, 2019 6.206 6.331 6.162 6.224 310,863 +0.01(+0.14%)
Mar 21, 2019 6.206 6.454 6.162 6.215 1,023,321 -0.26(-3.97%)
Mar 20, 2019 6.649 6.701 6.366 6.472 101,449 -0.27(-3.95%)
Mar 19, 2019 6.605 6.792 6.605 6.738 88,246 +0.00(+0.00%)
Mar 18, 2019 6.773 6.782 6.605 6.738 73,005 -0.04(-0.52%)
Mar 15, 2019 6.658 6.800 6.584 6.773 106,591 +0.03(+0.39%)
Mar 14, 2019 6.490 6.809 6.206 6.747 90,800 +0.06(+0.93%)
Mar 13, 2019 7.093 7.203 6.649 6.685 263,135 -0.41(-5.75%)
Mar 12, 2019 7.296 7.616 7.093 7.093 99,354 -0.80(-10.11%)
Mar 11, 2019 8.050 8.050 7.811 7.890 40,995 -0.08(-1.00%)
Mar 08, 2019 7.819 8.085 7.607 7.970 47,712 +0.28(+3.63%)
Mar 07, 2019 7.500 7.917 7.403 7.691 48,921 +0.24(+3.27%)
Mar 06, 2019 7.624 7.704 7.348 7.447 25,701 -0.17(-2.21%)
Mar 05, 2019 7.713 7.722 7.545 7.616 13,273 -0.15(-1.94%)
Mar 04, 2019 7.591 7.793 7.580 7.766 14,118 -0.04(-0.45%)
Mar 01, 2019 7.784 7.802 7.554 7.802 19,287 -0.04(-0.56%)
Feb 28, 2019 7.545 8.023 7.545 7.846 26,121 +0.04(+0.57%)
Feb 27, 2019 7.624 8.112 7.624 7.802 32,657 +0.16(+2.09%)
Feb 26, 2019 7.633 7.713 7.607 7.642 14,667 -0.07(-0.92%)
Feb 25, 2019 7.713 7.757 7.509 7.713 25,339 +0.20(+2.59%)
Feb 22, 2019 7.048 7.536 7.048 7.518 5,301 +0.18(+2.42%)
Feb 21, 2019 7.288 7.341 7.208 7.341 18,372 +0.03(+0.36%)
Feb 20, 2019 7.358 7.500 7.208 7.314 19,880 -0.07(-0.96%)
Feb 19, 2019 7.527 7.527 7.263 7.385 13,754 -0.08(-1.07%)
Feb 15, 2019 7.367 7.527 7.358 7.465 10,941 +0.10(+1.32%)
Feb 14, 2019 7.341 7.412 7.252 7.367 22,053 -0.04(-0.60%)
Feb 13, 2019 7.429 7.456 7.225 7.412 47,959 -0.02(-0.24%)
Feb 12, 2019 7.580 7.580 7.412 7.429 54,853 -0.03(-0.36%)
Feb 11, 2019 7.509 7.624 7.456 7.456 33,134 +0.03(+0.36%)
Feb 08, 2019 7.678 7.731 7.403 7.429 19,513 -0.20(-2.56%)
Feb 07, 2019 7.571 7.775 7.571 7.624 3,717 +0.04(+0.58%)
Feb 06, 2019 7.678 7.731 7.580 7.580 6,427 -0.03(-0.35%)
Feb 05, 2019 7.589 7.864 7.536 7.607 44,089 -0.11(-1.38%)
Feb 04, 2019 7.713 7.757 7.554 7.713 25,575 +0.03(+0.35%)
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.