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 (%)
Feb 28, 2020 6.738 7.076 6.035 6.841 112,735 +0.13(+1.89%)
Feb 27, 2020 6.644 6.776 6.400 6.715 153,339 -0.08(-1.17%)
Feb 26, 2020 6.870 6.954 6.654 6.795 80,972 -0.05(-0.69%)
Feb 25, 2020 7.273 7.301 6.832 6.841 42,018 -0.40(-5.57%)
Feb 24, 2020 7.339 7.348 7.103 7.245 19,755 -0.11(-1.53%)
Feb 21, 2020 7.489 7.555 7.358 7.358 23,229 -0.11(-1.51%)
Feb 20, 2020 7.414 7.578 7.358 7.470 16,188 +0.02(+0.25%)
Feb 19, 2020 7.583 7.630 7.442 7.452 42,053 -0.09(-1.24%)
Feb 18, 2020 7.564 7.630 7.461 7.545 32,305 +0.00(+0.00%)
Feb 14, 2020 7.423 7.602 7.414 7.545 38,040 +0.12(+1.64%)
Feb 13, 2020 7.414 7.489 7.326 7.423 28,257 +0.04(+0.51%)
Feb 12, 2020 7.367 7.442 7.339 7.386 19,530 +0.03(+0.38%)
Feb 11, 2020 7.320 7.405 7.292 7.358 14,787 +0.08(+1.16%)
Feb 10, 2020 7.311 7.376 7.264 7.273 19,621 -0.01(-0.13%)
Feb 07, 2020 7.273 7.348 7.153 7.283 14,598 +0.01(+0.13%)
Feb 06, 2020 7.339 7.386 7.170 7.273 10,842 -0.02(-0.26%)
Feb 05, 2020 7.076 7.339 7.076 7.292 33,149 +0.19(+2.64%)
Feb 04, 2020 7.057 7.169 7.048 7.104 31,625 +0.06(+0.80%)
Feb 03, 2020 7.142 7.264 7.039 7.048 33,832 -0.06(-0.79%)
Jan 31, 2020 7.337 7.337 7.085 7.104 33,351 -0.21(-2.82%)
Jan 30, 2020 7.452 7.452 7.254 7.311 22,878 +0.00(+0.00%)
Jan 29, 2020 7.405 7.583 7.311 7.311 30,237 -0.07(-0.89%)
Jan 28, 2020 7.389 7.419 7.320 7.376 15,693 -0.01(-0.13%)
Jan 27, 2020 7.367 7.517 7.245 7.386 52,519 -0.15(-1.99%)
Jan 24, 2020 7.461 7.592 7.367 7.536 142,251 +0.21(+2.82%)
Jan 23, 2020 7.367 7.367 7.123 7.330 21,821 -0.04(-0.51%)
Jan 22, 2020 7.358 7.433 7.348 7.367 56,149 -0.03(-0.38%)
Jan 21, 2020 7.423 7.423 7.348 7.395 64,995 +0.01(+0.13%)
Jan 17, 2020 7.414 7.428 7.333 7.386 79,277 -0.06(-0.76%)
Jan 16, 2020 7.405 7.536 7.283 7.442 49,421 +0.11(+1.54%)
Jan 15, 2020 7.423 7.527 7.330 7.330 55,097 -0.10(-1.39%)
Jan 14, 2020 7.470 7.508 7.423 7.433 26,797 -0.02(-0.25%)
Jan 13, 2020 7.477 7.494 7.414 7.452 26,960 -0.02(-0.25%)
Jan 10, 2020 7.480 7.508 7.386 7.470 21,098 +0.04(+0.51%)
Jan 09, 2020 7.442 7.515 7.386 7.433 31,903 +0.06(+0.76%)
Jan 08, 2020 7.480 7.522 7.273 7.376 47,011 -0.09(-1.26%)
Jan 07, 2020 7.452 7.592 7.414 7.470 48,418 -0.04(-0.50%)
Jan 06, 2020 7.498 7.583 7.433 7.508 20,685 +0.04(+0.50%)
Jan 03, 2020 7.552 7.774 7.461 7.470 25,786 -0.04(-0.50%)
Jan 02, 2020 7.742 7.771 7.508 7.508 28,695 -0.23(-3.03%)
Dec 31, 2019 7.696 7.780 7.592 7.742 83,006 +0.09(+1.23%)
Dec 30, 2019 7.489 7.710 7.489 7.649 31,591 +0.15(+2.00%)
Dec 27, 2019 7.555 7.639 7.489 7.498 44,114 -0.11(-1.48%)
Dec 26, 2019 7.771 7.771 7.470 7.611 100,913 -0.15(-1.93%)
Dec 24, 2019 7.630 7.780 7.480 7.761 37,614 +0.25(+3.38%)
Dec 23, 2019 7.508 7.611 7.489 7.508 22,798 +0.02(+0.25%)
Dec 20, 2019 7.583 7.609 7.489 7.489 24,507 -0.11(-1.48%)
Dec 19, 2019 7.696 7.696 7.574 7.602 36,970 -0.05(-0.61%)
Dec 18, 2019 7.667 7.686 7.555 7.649 52,762 +0.06(+0.74%)
Dec 17, 2019 7.527 7.677 7.527 7.592 28,236 +0.01(+0.12%)
Dec 16, 2019 7.733 7.752 7.545 7.583 33,981 -0.11(-1.46%)
Dec 13, 2019 7.789 7.789 7.658 7.696 45,499 -0.08(-1.09%)
Dec 12, 2019 7.705 7.855 7.619 7.780 61,123 +0.12(+1.59%)
Dec 11, 2019 7.630 7.836 7.620 7.658 28,197 -0.03(-0.37%)
Dec 10, 2019 7.658 7.911 7.564 7.686 30,904 +0.02(+0.24%)
Dec 09, 2019 7.696 7.696 7.536 7.667 56,549 -0.18(-2.27%)
Dec 06, 2019 7.452 7.977 7.452 7.846 114,973 +0.38(+5.03%)
Dec 05, 2019 7.395 7.555 7.376 7.470 63,465 +0.06(+0.76%)
Dec 04, 2019 7.480 7.630 7.414 7.414 157,211 -0.08(-1.00%)
Dec 03, 2019 7.461 7.574 7.414 7.489 41,430 -0.02(-0.25%)
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.