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, 2015 8.847 9.053 8.671 8.786 74,595 -0.14(-1.54%)
Apr 29, 2015 8.824 9.000 8.778 8.923 17,212 +0.11(+1.30%)
Apr 28, 2015 8.778 9.036 8.778 8.809 9,438 +0.02(+0.17%)
Apr 27, 2015 9.015 9.061 8.793 8.793 26,784 -0.16(-1.79%)
Apr 24, 2015 9.122 9.144 8.793 8.954 19,044 -0.06(-0.68%)
Apr 23, 2015 9.198 9.374 8.939 9.015 41,286 -0.14(-1.48%)
Apr 22, 2015 8.725 9.267 8.633 9.151 61,905 +0.53(+6.18%)
Apr 21, 2015 8.557 8.862 8.419 8.618 49,374 -0.05(-0.62%)
Apr 20, 2015 7.594 8.729 7.594 8.671 84,779 +1.03(+13.50%)
Apr 17, 2015 7.067 7.640 7.067 7.640 62,786 +0.57(+8.11%)
Apr 16, 2015 7.197 7.487 6.876 7.067 466,097 +0.25(+3.70%)
Apr 15, 2015 6.830 6.876 6.815 6.815 5,384 +0.02(+0.22%)
Apr 14, 2015 7.067 7.113 6.799 6.799 25,589 -0.46(-6.32%)
Apr 13, 2015 7.380 7.380 7.258 7.258 8,468 -0.23(-3.06%)
Apr 10, 2015 7.334 7.479 7.319 7.487 10,890 +0.11(+1.56%)
Apr 09, 2015 7.380 7.380 7.151 7.372 3,128 +0.36(+5.12%)
Apr 08, 2015 7.013 7.013 7.013 7.013 412 -0.05(-0.76%)
Apr 07, 2015 6.962 7.143 6.962 7.067 3,920 +0.34(+5.11%)
Apr 06, 2015 6.952 6.952 6.570 6.723 15,705 -0.15(-2.22%)
Apr 02, 2015 7.563 6.876 6.876 6.876 392 -0.01(-0.11%)
Apr 01, 2015 7.097 7.105 6.498 6.883 6,343 -0.22(-3.12%)
Mar 31, 2015 7.411 7.411 6.998 7.105 75,258 -0.23(-3.13%)
Mar 25, 2015 7.258 7.334 7.334 7.334 14 -0.06(-0.83%)
Mar 24, 2015 7.563 7.571 7.395 7.395 17,667 -0.18(-2.42%)
Mar 23, 2015 7.602 7.640 7.579 7.579 3,299 +0.02(+0.20%)
Mar 20, 2015 7.487 7.563 7.472 7.563 3,928 +0.06(+0.81%)
Mar 19, 2015 7.609 7.640 7.487 7.502 5,604 -0.10(-1.37%)
Mar 17, 2015 7.487 7.606 7.606 7.606 18 -0.03(-0.34%)
Mar 16, 2015 7.640 7.640 7.632 7.632 3,806 +0.02(+0.30%)
Mar 13, 2015 7.602 7.609 7.594 7.609 916 +0.08(+1.12%)
Mar 12, 2015 7.525 7.525 7.525 7.525 196 -0.02(-0.20%)
Mar 11, 2015 7.533 7.640 7.533 7.541 14,411 +0.04(+0.51%)
Mar 10, 2015 7.548 7.563 7.502 7.502 3,664 -0.06(-0.81%)
Mar 09, 2015 7.594 7.640 7.563 7.563 1,178 -0.04(-0.50%)
Mar 06, 2015 7.655 7.655 7.487 7.602 1,365 +0.02(+0.20%)
Mar 05, 2015 7.800 7.800 7.586 7.586 2,094 -0.07(-0.90%)
Mar 04, 2015 7.655 7.655 7.655 7.655 130 +0.06(+0.80%)
Mar 02, 2015 7.533 7.625 7.533 7.594 1,117 -0.08(-1.10%)
Feb 27, 2015 7.655 7.678 7.655 7.678 1,054 +0.11(+1.52%)
Feb 26, 2015 7.732 7.762 7.472 7.563 4,196 -0.04(-0.50%)
Feb 25, 2015 7.747 7.747 7.563 7.602 392 -0.04(-0.50%)
Feb 24, 2015 7.388 7.793 7.350 7.640 1,178 +0.11(+1.52%)
Feb 23, 2015 7.380 7.525 7.380 7.525 3,664 +0.01(+0.13%)
Feb 20, 2015 7.609 7.609 7.479 7.516 1,047 +0.03(+0.38%)
Feb 19, 2015 7.426 7.487 7.380 7.487 5,496 +0.08(+1.03%)
Feb 18, 2015 7.372 7.411 7.334 7.411 1,963 -0.15(-1.92%)
Feb 13, 2015 7.640 7.556 7.556 7.556 916 +0.07(+0.92%)
Feb 12, 2015 7.487 7.487 7.487 7.487 392 -0.02(-0.20%)
Feb 11, 2015 7.472 7.502 7.449 7.502 3,010 +0.08(+1.03%)
Feb 10, 2015 7.647 7.647 7.074 7.426 19,323 -0.23(-2.99%)
Feb 09, 2015 7.716 7.984 7.655 7.655 3,147 -0.06(-0.79%)
Feb 06, 2015 7.716 7.716 7.716 7.716 244 -0.02(-0.30%)
Feb 05, 2015 7.739 7.739 7.739 7.739 183 +0.07(+0.90%)
Feb 04, 2015 7.945 7.945 7.510 7.670 2,617 +0.05(+0.60%)
Feb 03, 2015 7.495 7.793 7.487 7.625 4,106 +0.08(+1.01%)
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.