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 29, 2016 8.335 8.335 7.907 8.220 7,857 -0.12(-1.47%)
Apr 28, 2016 8.296 8.370 8.175 8.343 12,683 -0.20(-2.33%)
Apr 27, 2016 8.425 8.541 8.266 8.541 8,254 +0.01(+0.09%)
Apr 26, 2016 8.587 8.587 8.434 8.534 3,555 -0.00(-0.00%)
Apr 25, 2016 8.541 8.664 8.503 8.534 3,272 -0.07(-0.80%)
Apr 22, 2016 8.664 8.816 8.499 8.602 15,199 +0.04(+0.45%)
Apr 21, 2016 8.801 8.824 8.220 8.564 60,315 -0.26(-2.94%)
Apr 20, 2016 8.419 9.030 8.228 8.824 63,030 +0.42(+5.00%)
Apr 19, 2016 8.465 8.465 8.136 8.404 25,797 +0.02(+0.18%)
Apr 18, 2016 8.198 8.389 8.106 8.389 28,025 +0.28(+3.49%)
Apr 15, 2016 8.022 8.389 7.976 8.106 31,229 +0.15(+1.92%)
Apr 14, 2016 7.938 7.996 7.938 7.953 2,463 -0.01(-0.10%)
Apr 13, 2016 8.014 8.060 7.945 7.961 135,318 +0.05(+0.68%)
Apr 12, 2016 7.976 7.976 7.831 7.907 13,988 -0.02(-0.20%)
Apr 11, 2016 8.320 8.633 7.838 7.923 118,363 -0.37(-4.41%)
Apr 08, 2016 8.473 8.473 8.205 8.289 11,755 -0.16(-1.90%)
Apr 07, 2016 9.366 9.366 8.350 8.450 71,631 -0.95(-10.08%)
Apr 06, 2016 9.389 9.542 9.015 9.397 21,425 -0.08(-0.81%)
Apr 05, 2016 8.786 9.473 8.755 9.473 18,144 +0.55(+6.16%)
Apr 04, 2016 8.748 8.962 8.595 8.923 30,220 +0.06(+0.69%)
Apr 01, 2016 9.420 9.420 8.411 8.862 72,763 -0.80(-8.30%)
Mar 31, 2016 9.328 9.664 8.984 9.664 46,296 +0.37(+3.94%)
Mar 30, 2016 9.733 10.14 8.954 9.298 36,559 -0.43(-4.40%)
Mar 29, 2016 8.870 10.14 8.855 9.726 46,956 -0.34(-3.41%)
Mar 28, 2016 10.29 10.29 10.05 10.07 29,418 -0.22(-2.15%)
Mar 24, 2016 10.28 10.29 10.29 10.29 17,539 +0.05(+0.52%)
Mar 23, 2016 10.22 10.43 10.16 10.24 12,864 -0.15(-1.47%)
Mar 22, 2016 10.21 10.39 9.970 10.39 14,531 +0.15(+1.49%)
Mar 21, 2016 10.08 10.24 10.05 10.24 8,951 +0.18(+1.82%)
Mar 18, 2016 9.779 10.45 9.198 10.05 50,522 +0.28(+2.81%)
Mar 17, 2016 9.573 9.810 9.557 9.779 19,932 +0.28(+2.98%)
Mar 16, 2016 9.535 9.716 9.496 9.496 12,167 -0.04(-0.40%)
Mar 15, 2016 9.603 9.741 9.443 9.535 14,629 -0.02(-0.24%)
Mar 14, 2016 9.580 9.619 9.496 9.557 14,737 +0.05(+0.48%)
Mar 11, 2016 9.473 9.542 9.443 9.512 10,060 -0.01(-0.08%)
Mar 10, 2016 9.450 9.534 9.313 9.519 5,607 +0.16(+1.71%)
Mar 09, 2016 9.191 9.359 9.153 9.359 26,925 +0.42(+4.70%)
Mar 08, 2016 9.313 9.550 8.939 8.939 6,583 -0.42(-4.49%)
Mar 07, 2016 9.015 9.466 9.015 9.359 25,441 +0.33(+3.64%)
Mar 04, 2016 8.656 9.160 8.554 9.030 19,520 +0.40(+4.69%)
Mar 03, 2016 8.633 8.633 8.427 8.625 14,605 +0.09(+1.07%)
Mar 02, 2016 8.488 8.633 8.488 8.534 3,078 +0.09(+1.09%)
Mar 01, 2016 8.511 8.511 8.327 8.442 6,104 +0.00(+0.00%)
Feb 29, 2016 8.411 8.480 8.220 8.442 10,485 +0.11(+1.38%)
Feb 26, 2016 8.419 8.613 8.275 8.327 5,485 -0.08(-0.91%)
Feb 25, 2016 8.557 8.557 8.228 8.404 3,170 -0.16(-1.87%)
Feb 24, 2016 8.358 8.572 8.102 8.564 21,289 +0.13(+1.54%)
Feb 23, 2016 8.282 8.434 8.022 8.434 42,418 +0.24(+2.99%)
Feb 22, 2016 8.679 8.679 8.190 8.190 20,291 -0.40(-4.71%)
Feb 19, 2016 7.953 9.153 7.785 8.595 62,485 +0.66(+8.38%)
Feb 18, 2016 7.945 8.243 7.930 7.930 22,047 +0.08(+0.97%)
Feb 17, 2016 7.647 8.098 7.647 7.854 12,059 +0.22(+2.90%)
Feb 16, 2016 7.793 7.869 7.502 7.632 28,172 -0.19(-2.44%)
Feb 12, 2016 7.762 7.823 7.823 7.823 35,471 +0.05(+0.59%)
Feb 11, 2016 8.060 8.060 7.663 7.777 85,584 -0.33(-4.05%)
Feb 10, 2016 8.052 8.114 8.037 8.106 79,780 +0.06(+0.76%)
Feb 09, 2016 7.900 8.098 7.846 8.045 23,874 +0.02(+0.29%)
Feb 08, 2016 8.404 8.404 7.850 8.022 29,119 -0.31(-3.76%)
Feb 05, 2016 8.144 8.358 8.114 8.335 72,989 +0.11(+1.39%)
Feb 04, 2016 8.373 8.389 8.198 8.220 17,889 -0.18(-2.18%)
Feb 03, 2016 8.404 8.557 8.285 8.404 25,766 +0.00(+0.00%)
Feb 02, 2016 8.557 8.625 8.335 8.404 72,674 -0.15(-1.79%)
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.