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 (%)
May 30, 2014 8.297 8.327 8.251 8.251 39,725 -0.04(-0.46%)
May 29, 2014 8.404 8.404 8.289 8.289 28,390 -0.11(-1.36%)
May 28, 2014 8.251 8.595 8.251 8.404 43,095 +0.34(+4.24%)
May 27, 2014 8.595 8.595 8.062 8.062 1,439 +0.04(+0.50%)
May 21, 2014 8.022 8.022 8.022 8.022 1,047 -0.18(-2.23%)
May 20, 2014 8.136 8.205 8.136 8.205 261 -0.01(-0.09%)
May 19, 2014 8.175 8.251 8.037 8.213 5,667 +0.04(+0.47%)
May 16, 2014 8.060 8.175 8.060 8.175 5,824 +0.11(+1.33%)
May 15, 2014 7.991 8.068 7.991 8.068 55,302 +0.08(+0.96%)
May 14, 2014 7.991 7.991 7.991 7.991 2,645 +0.10(+1.26%)
May 13, 2014 8.098 8.177 7.892 7.892 3,119 -0.10(-1.24%)
May 12, 2014 7.961 7.991 7.961 7.991 7,460 +0.02(+0.19%)
May 09, 2014 7.984 8.136 7.892 7.976 18,324 +0.08(+1.06%)
May 08, 2014 7.892 7.892 7.892 7.892 358 +0.00(+0.00%)
May 07, 2014 7.900 8.167 7.892 7.892 8,900 +0.10(+1.27%)
May 06, 2014 7.945 7.945 7.793 7.793 3,362 -0.10(-1.26%)
May 05, 2014 7.892 7.930 7.892 7.892 4,341 +0.00(+0.00%)
May 02, 2014 7.884 7.892 7.838 7.892 2,094 -0.02(-0.19%)
May 01, 2014 7.923 7.923 7.907 7.907 784 -0.01(-0.10%)
Apr 30, 2014 7.915 7.915 7.915 7.915 261 -0.21(-2.63%)
Apr 29, 2014 8.129 8.129 8.129 8.129 202 -0.03(-0.37%)
Apr 28, 2014 8.159 8.159 8.159 8.159 273 +0.11(+1.33%)
Apr 25, 2014 7.938 8.075 7.915 8.052 2,146 -0.16(-1.95%)
Apr 24, 2014 8.175 8.213 7.907 8.213 7,761 +0.28(+3.56%)
Apr 23, 2014 7.831 7.984 7.800 7.930 3,175 -0.32(-3.89%)
Apr 21, 2014 8.236 8.251 8.251 8.251 65 +0.00(+0.00%)
Apr 17, 2014 8.236 8.251 8.251 8.251 6,675 +0.01(+0.09%)
Apr 15, 2014 8.243 8.243 8.243 8.243 1,308 -0.01(-0.09%)
Apr 07, 2014 8.251 8.251 8.251 8.251 26 -0.00(-0.00%)
Apr 04, 2014 8.251 8.251 8.251 8.251 130 +0.00(+0.00%)
Apr 03, 2014 8.251 8.251 8.251 8.251 130 +0.05(+0.56%)
Apr 02, 2014 8.205 8.205 8.205 8.205 130 -0.16(-1.92%)
Apr 01, 2014 8.060 8.366 8.060 8.366 319 +0.31(+3.79%)
Mar 25, 2014 8.060 8.060 8.060 8.060 0 +0.00(+0.00%)
Mar 24, 2014 8.068 8.068 8.060 8.060 523 +0.00(+0.00%)
Mar 21, 2014 8.060 8.060 8.060 8.060 149 -0.05(-0.62%)
Mar 20, 2014 7.945 8.110 7.869 8.110 2,617 -0.06(-0.79%)
Mar 19, 2014 7.938 8.175 7.739 8.175 15,497 +0.22(+2.77%)
Mar 18, 2014 7.816 8.098 7.647 7.955 39,088 +0.01(+0.12%)
Mar 17, 2014 7.922 7.953 7.800 7.945 5,751 +0.15(+1.86%)
Mar 14, 2014 8.213 8.213 7.800 7.800 392 +0.01(+0.10%)
Mar 13, 2014 7.816 7.816 7.793 7.793 1,897 -0.02(-0.29%)
Mar 12, 2014 8.098 8.098 7.793 7.816 7,137 -0.01(-0.10%)
Mar 11, 2014 8.098 8.098 7.793 7.823 9,357 +0.03(+0.39%)
Mar 10, 2014 7.800 7.831 7.793 7.793 5,366 -0.15(-1.92%)
Mar 07, 2014 7.793 8.327 7.793 7.945 24,493 +0.02(+0.29%)
Mar 06, 2014 8.022 8.343 7.793 7.923 24,145 -0.06(-0.77%)
Mar 05, 2014 7.793 8.373 7.724 7.984 35,164 +0.02(+0.29%)
Mar 04, 2014 7.854 8.205 7.735 7.961 18,042 +0.31(+3.99%)
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.