Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tecnoglass Inc (NQ: TGLS )

N/A 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 30, 2014 10.86 10.90 10.80 10.80 30,350 -0.05(-0.46%)
May 29, 2014 11.00 11.00 10.85 10.85 21,690 -0.15(-1.36%)
May 28, 2014 10.80 11.25 10.80 11.00 32,924 +0.45(+4.24%)
May 27, 2014 11.25 11.25 10.55 10.55 1,100 +0.05(+0.50%)
May 21, 2014 10.50 10.50 10.50 10.50 800 -0.24(-2.23%)
May 20, 2014 10.65 10.74 10.65 10.74 200 -0.01(-0.09%)
May 19, 2014 10.70 10.80 10.52 10.75 4,330 +0.05(+0.47%)
May 16, 2014 10.55 10.70 10.55 10.70 4,450 +0.14(+1.33%)
May 15, 2014 10.46 10.56 10.46 10.56 42,250 +0.10(+0.96%)
May 14, 2014 10.46 10.46 10.46 10.46 2,021 +0.13(+1.26%)
May 13, 2014 10.60 10.70 10.33 10.33 2,383 -0.13(-1.24%)
May 12, 2014 10.42 10.46 10.42 10.46 5,700 +0.02(+0.19%)
May 09, 2014 10.45 10.65 10.33 10.44 14,000 +0.11(+1.06%)
May 08, 2014 10.33 10.33 10.33 10.33 274 +0.00(+0.00%)
May 07, 2014 10.34 10.69 10.33 10.33 6,800 +0.13(+1.27%)
May 06, 2014 10.40 10.40 10.20 10.20 2,569 -0.13(-1.26%)
May 05, 2014 10.33 10.38 10.33 10.33 3,317 +0.00(+0.00%)
May 02, 2014 10.32 10.33 10.26 10.33 1,600 -0.02(-0.19%)
May 01, 2014 10.37 10.37 10.35 10.35 599 -0.01(-0.10%)
Apr 30, 2014 10.36 10.36 10.36 10.36 200 -0.28(-2.63%)
Apr 29, 2014 10.64 10.64 10.64 10.64 155 -0.04(-0.37%)
Apr 28, 2014 10.68 10.68 10.68 10.68 209 +0.14(+1.33%)
Apr 25, 2014 10.39 10.57 10.36 10.54 1,640 -0.21(-1.95%)
Apr 24, 2014 10.70 10.75 10.35 10.75 5,930 +0.37(+3.56%)
Apr 23, 2014 10.25 10.45 10.21 10.38 2,426 -0.42(-3.89%)
Apr 21, 2014 10.78 10.80 10.80 10.80 50 +0.00(+0.00%)
Apr 17, 2014 10.78 10.80 10.80 10.80 5,100 +0.01(+0.09%)
Apr 15, 2014 10.79 10.79 10.79 10.79 1,000 -0.01(-0.09%)
Apr 07, 2014 10.80 10.80 10.80 10.80 20 -0.00(-0.00%)
Apr 04, 2014 10.80 10.80 10.80 10.80 100 +0.00(+0.00%)
Apr 03, 2014 10.80 10.80 10.80 10.80 100 +0.06(+0.56%)
Apr 02, 2014 10.74 10.74 10.74 10.74 100 -0.21(-1.92%)
Apr 01, 2014 10.55 10.95 10.55 10.95 244 +0.40(+3.79%)
Mar 25, 2014 10.55 10.55 10.55 10.55 0 +0.00(+0.00%)
Mar 24, 2014 10.56 10.56 10.55 10.55 400 +0.00(+0.00%)
Mar 21, 2014 10.55 10.55 10.55 10.55 114 -0.07(-0.62%)
Mar 20, 2014 10.40 10.62 10.30 10.62 2,000 -0.08(-0.79%)
Mar 19, 2014 10.39 10.70 10.13 10.70 11,840 +0.29(+2.77%)
Mar 18, 2014 10.23 10.60 10.01 10.41 29,863 +0.01(+0.12%)
Mar 17, 2014 10.37 10.41 10.21 10.40 4,394 +0.19(+1.86%)
Mar 14, 2014 10.75 10.75 10.21 10.21 300 +0.01(+0.10%)
Mar 13, 2014 10.23 10.23 10.20 10.20 1,450 -0.03(-0.29%)
Mar 12, 2014 10.60 10.60 10.20 10.23 5,453 -0.01(-0.10%)
Mar 11, 2014 10.60 10.60 10.20 10.24 7,149 +0.04(+0.39%)
Mar 10, 2014 10.21 10.25 10.20 10.20 4,100 -0.20(-1.92%)
Mar 07, 2014 10.20 10.90 10.20 10.40 18,713 +0.03(+0.29%)
Mar 06, 2014 10.50 10.92 10.20 10.37 18,447 -0.08(-0.77%)
Mar 05, 2014 10.20 10.96 10.11 10.45 26,865 +0.03(+0.29%)
Mar 04, 2014 10.28 10.74 10.12 10.42 13,784 +0.40(+3.99%)
Mar 03, 2014 10.26 10.35 10.02 10.02 8,714 -0.18(-1.76%)
Feb 28, 2014 10.20 10.29 10.20 10.20 1,235 -0.08(-0.78%)
Feb 27, 2014 10.45 10.45 10.28 10.28 219 +0.23(+2.29%)
Feb 26, 2014 11.00 11.10 10.00 10.05 730 +0.00(+0.00%)
Feb 25, 2014 10.00 11.15 10.00 10.05 4,551 -0.21(-2.05%)
Feb 24, 2014 10.00 10.26 10.00 10.26 32,586 +0.26(+2.60%)
Feb 19, 2014 10.14 10.00 10.00 10.00 3 +0.00(+0.00%)
Feb 13, 2014 10.00 10.00 10.00 10.00 6 +0.08(+0.81%)
Feb 11, 2014 9.920 9.920 9.920 9.920 174 +0.12(+1.22%)
Feb 07, 2014 9.400 9.800 9.800 9.800 5 -0.12(-1.21%)
Feb 05, 2014 9.740 9.920 9.920 9.920 95 +0.17(+1.74%)
Feb 04, 2014 9.931 10.00 9.500 9.750 8,858 -0.18(-1.81%)
Jan 31, 2014 10.05 9.930 9.930 9.930 210 -0.06(-0.60%)
Jan 30, 2014 10.00 10.10 9.970 9.990 4,108 -0.01(-0.10%)
Jan 29, 2014 9.510 10.51 9.510 10.00 4,950 +0.05(+0.50%)
Jan 28, 2014 9.910 9.950 9.505 9.950 1,400 +0.00(+0.00%)
Jan 27, 2014 10.00 10.00 9.660 9.950 3,460 -0.05(-0.50%)
Jan 24, 2014 10.03 10.03 9.635 10.00 7,685 +0.00(+0.00%)
Jan 23, 2014 10.24 10.24 9.500 10.00 21,377 +0.01(+0.10%)
Jan 22, 2014 9.300 10.01 9.100 9.990 15,188 +0.72(+7.77%)
Jan 21, 2014 9.000 9.270 9.000 9.270 4,630 +0.33(+3.69%)
Jan 17, 2014 8.910 8.940 8.940 8.940 1,300 -0.06(-0.67%)
Jan 16, 2014 8.860 9.380 8.860 9.000 983 -0.20(-2.17%)
Jan 15, 2014 8.950 9.250 8.850 9.200 14,519 +0.40(+4.55%)
Jan 14, 2014 8.989 8.990 8.800 8.800 5,970 +0.15(+1.73%)
Jan 13, 2014 9.050 9.050 8.650 8.650 9,213 -0.35(-3.89%)
Jan 10, 2014 9.060 9.300 8.723 9.000 3,634 -0.10(-1.10%)
Jan 09, 2014 10.00 10.03 8.550 9.100 21,098 -0.85(-8.54%)
Jan 08, 2014 9.250 9.950 9.050 9.950 6,220 +0.64(+6.90%)
Jan 07, 2014 9.370 9.460 9.308 9.308 4,498 -0.11(-1.20%)
Jan 06, 2014 8.640 9.421 8.640 9.421 10,308 +0.82(+9.55%)
Jan 03, 2014 8.590 8.700 8.590 8.600 5,952 +0.00(+0.00%)
Jan 02, 2014 8.520 8.600 8.500 8.600 8,177 +0.05(+0.58%)
Dec 31, 2013 8.740 8.550 8.550 8.550 1,100 -0.30(-3.39%)
Dec 30, 2013 9.025 9.025 8.850 8.850 1,697 -0.65(-6.84%)
Dec 27, 2013 8.750 9.528 8.150 9.500 10,141 +0.75(+8.57%)
Dec 26, 2013 8.750 8.750 8.750 8.750 258 -0.68(-7.21%)
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.