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, 2021 11.78 11.82 11.25 11.48 136,776 -0.36(-3.08%)
Apr 29, 2021 12.28 12.40 11.67 11.85 95,395 -0.28(-2.30%)
Apr 28, 2021 12.58 12.58 12.01 12.12 116,092 -0.34(-2.70%)
Apr 27, 2021 12.24 12.59 12.14 12.46 125,000 +0.31(+2.53%)
Apr 26, 2021 12.00 12.29 11.95 12.15 110,100 +0.18(+1.52%)
Apr 23, 2021 11.66 12.09 11.66 11.97 68,752 +0.31(+2.63%)
Apr 22, 2021 11.28 11.86 11.21 11.66 129,731 +0.50(+4.47%)
Apr 21, 2021 11.68 12.05 11.04 11.16 389,171 -0.52(-4.44%)
Apr 20, 2021 12.12 12.42 11.42 11.68 144,324 -0.61(-5.00%)
Apr 19, 2021 11.60 12.40 11.39 12.30 177,542 +0.75(+6.48%)
Apr 16, 2021 11.76 12.05 11.05 11.55 398,870 -0.29(-2.47%)
Apr 15, 2021 12.57 12.80 11.57 11.84 226,386 -0.70(-5.55%)
Apr 14, 2021 11.98 12.68 11.90 12.54 215,671 +0.48(+3.98%)
Apr 13, 2021 13.06 13.10 11.90 12.06 368,216 -0.92(-7.10%)
Apr 12, 2021 12.94 14.02 12.88 12.98 480,152 +0.36(+2.89%)
Apr 09, 2021 12.09 13.30 12.02 12.61 572,003 +0.60(+4.95%)
Apr 08, 2021 11.64 12.06 11.64 12.02 305,722 +0.37(+3.22%)
Apr 07, 2021 11.83 11.92 11.61 11.64 92,042 -0.13(-1.14%)
Apr 06, 2021 11.78 11.96 11.56 11.78 153,831 +0.08(+0.66%)
Apr 05, 2021 11.46 11.86 11.44 11.70 166,422 +0.11(+0.91%)
Apr 01, 2021 11.56 11.86 11.46 11.60 233,551 +0.06(+0.50%)
Mar 31, 2021 11.69 11.69 11.35 11.54 188,089 +0.05(+0.42%)
Mar 30, 2021 11.34 11.87 11.33 11.49 654,653 +0.29(+2.55%)
Mar 29, 2021 10.57 11.44 10.56 11.21 539,542 +0.63(+5.98%)
Mar 26, 2021 10.28 10.66 10.07 10.57 356,060 +0.56(+5.54%)
Mar 25, 2021 9.692 10.12 9.587 10.02 123,945 +0.25(+2.55%)
Mar 24, 2021 9.702 10.05 9.682 9.769 130,154 +0.17(+1.80%)
Mar 23, 2021 10.19 10.37 9.433 9.596 290,029 -0.67(-6.53%)
Mar 22, 2021 10.53 10.63 10.10 10.27 168,818 -0.17(-1.65%)
Mar 19, 2021 10.12 10.49 9.816 10.44 290,904 +0.22(+2.16%)
Mar 18, 2021 10.22 10.39 10.12 10.22 397,612 +0.07(+0.66%)
Mar 17, 2021 10.10 10.44 9.970 10.15 204,155 +0.00(+0.00%)
Mar 16, 2021 9.941 10.15 9.778 10.15 322,966 +0.24(+2.42%)
Mar 15, 2021 9.567 9.960 9.299 9.912 474,552 +0.38(+4.02%)
Mar 12, 2021 9.433 9.567 9.381 9.529 163,202 +0.10(+1.02%)
Mar 11, 2021 9.290 9.453 9.154 9.433 153,014 +0.14(+1.55%)
Mar 10, 2021 9.338 9.386 9.184 9.290 90,561 -0.10(-1.02%)
Mar 09, 2021 9.290 9.481 9.117 9.386 167,731 +0.10(+1.03%)
Mar 08, 2021 8.294 9.309 8.294 9.290 339,062 +0.91(+10.86%)
Mar 05, 2021 8.217 8.389 7.863 8.380 119,661 +0.06(+0.69%)
Mar 04, 2021 8.045 8.464 7.911 8.322 215,504 +0.29(+3.58%)
Mar 03, 2021 7.556 8.121 7.403 8.035 256,245 +0.66(+8.96%)
Mar 02, 2021 7.336 7.550 7.202 7.374 274,572 +0.29(+4.05%)
Mar 01, 2021 7.307 7.336 7.058 7.087 55,284 +0.01(+0.14%)
Feb 26, 2021 7.346 7.346 7.049 7.077 53,670 -0.19(-2.64%)
Feb 25, 2021 7.192 7.326 6.953 7.269 65,342 +0.13(+1.88%)
Feb 24, 2021 7.039 7.192 6.991 7.135 66,539 +0.17(+2.48%)
Feb 23, 2021 7.154 7.173 6.943 6.963 29,081 -0.17(-2.42%)
Feb 22, 2021 7.030 7.422 6.967 7.135 73,858 +0.11(+1.64%)
Feb 19, 2021 7.231 7.384 7.010 7.020 61,396 -0.17(-2.40%)
Feb 18, 2021 7.125 7.221 7.032 7.192 125,884 +0.11(+1.49%)
Feb 17, 2021 7.058 7.138 7.030 7.087 63,620 +0.07(+0.95%)
Feb 16, 2021 6.953 7.039 6.953 7.020 75,256 +0.05(+0.69%)
Feb 12, 2021 6.867 7.037 6.803 6.972 64,320 +0.12(+1.82%)
Feb 11, 2021 6.800 6.886 6.675 6.848 62,569 +0.00(+0.00%)
Feb 10, 2021 6.857 6.915 6.838 6.848 33,058 +0.00(+0.00%)
Feb 09, 2021 6.781 6.895 6.704 6.848 29,204 -0.02(-0.28%)
Feb 08, 2021 6.867 6.886 6.809 6.867 36,909 +0.02(+0.28%)
Feb 05, 2021 6.895 6.895 6.737 6.848 49,388 +0.00(+0.00%)
Feb 04, 2021 6.733 6.895 6.733 6.848 66,532 +0.08(+1.13%)
Feb 03, 2021 6.790 6.809 6.608 6.771 61,011 +0.05(+0.71%)
Feb 02, 2021 6.771 6.828 6.675 6.723 28,883 +0.02(+0.29%)
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.