FinancialContent is the trusted provider of stock market information to the media industry.
Tecnoglass Inc (NQ: TGLS)
8.420 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:00 PM EST, Feb 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 15, 2019 8.310 8.490 8.300 8.420 9,700 +0.11(+1.32%)
Feb 14, 2019 8.280 8.360 8.180 8.310 19,552 -0.05(-0.60%)
Feb 13, 2019 8.380 8.410 8.150 8.360 42,519 -0.02(-0.24%)
Feb 12, 2019 8.550 8.550 8.360 8.380 48,631 -0.03(-0.36%)
Feb 11, 2019 8.470 8.600 8.410 8.410 29,376 +0.03(+0.36%)
Feb 08, 2019 8.660 8.720 8.350 8.380 17,300 -0.22(-2.56%)
Feb 07, 2019 8.540 8.770 8.540 8.600 3,296 +0.05(+0.58%)
Feb 06, 2019 8.660 8.720 8.550 8.550 5,698 -0.03(-0.35%)
Feb 05, 2019 8.560 8.870 8.500 8.580 39,088 -0.12(-1.38%)
Feb 04, 2019 8.700 8.750 8.520 8.700 22,674 +0.03(+0.35%)
Feb 01, 2019 8.550 8.750 8.385 8.670 19,500 +0.27(+3.21%)
Jan 31, 2019 8.470 8.580 8.400 8.400 15,120 -0.05(-0.59%)
Jan 30, 2019 8.420 8.590 8.350 8.450 13,037 -0.06(-0.71%)
Jan 29, 2019 8.530 8.580 8.435 8.510 12,855 +0.07(+0.83%)
Jan 28, 2019 8.470 8.560 8.410 8.440 7,939 -0.04(-0.47%)
Jan 25, 2019 8.450 8.648 8.435 8.480 16,000 +0.15(+1.80%)
Jan 24, 2019 8.582 8.582 8.330 8.330 19,015 -0.16(-1.94%)
Jan 23, 2019 8.460 8.573 8.460 8.495 1,332 +0.04(+0.53%)
Jan 22, 2019 8.460 8.570 8.450 8.450 12,406 -0.05(-0.59%)
Jan 18, 2019 8.680 8.700 8.500 8.500 18,200 -0.05(-0.58%)
Jan 17, 2019 8.510 8.680 8.400 8.550 22,735 +0.04(+0.47%)
Jan 16, 2019 8.500 8.555 8.450 8.510 5,647 +0.07(+0.83%)
Jan 15, 2019 8.310 8.570 8.310 8.440 10,063 +0.07(+0.84%)
Jan 14, 2019 8.310 8.440 8.300 8.370 25,801 +0.01(+0.18%)
Jan 11, 2019 8.190 8.420 8.190 8.355 10,300 +0.28(+3.40%)
Jan 10, 2019 7.900 8.180 7.900 8.080 19,143 +0.33(+4.26%)
Jan 09, 2019 7.980 8.000 7.480 7.750 20,723 -0.20(-2.52%)
Jan 08, 2019 8.069 8.069 7.950 7.950 6,933 -0.10(-1.30%)
Jan 07, 2019 8.020 8.120 7.980 8.055 9,406 +0.04(+0.56%)
Jan 04, 2019 8.190 8.230 7.970 8.010 5,600 +0.05(+0.63%)
Jan 03, 2019 7.990 8.080 7.900 7.960 7,300 +0.03(+0.38%)
Jan 02, 2019 8.090 8.280 7.850 7.930 23,358 -0.14(-1.73%)
Dec 31, 2018 8.130 8.130 8.060 8.070 11,800 +0.08(+1.00%)
Dec 28, 2018 8.020 8.110 7.940 7.990 17,600 -0.02(-0.25%)
Dec 27, 2018 7.950 8.120 7.950 8.010 12,805 +0.06(+0.75%)
Dec 26, 2018 7.950 8.070 7.850 7.950 32,657 +0.05(+0.63%)
Dec 24, 2018 7.900 8.000 7.760 7.900 27,500 -0.04(-0.50%)
Dec 21, 2018 8.060 8.070 7.890 7.940 23,800 -0.11(-1.37%)
Dec 20, 2018 8.120 8.120 7.360 8.050 52,162 -0.09(-1.11%)
Dec 19, 2018 8.140 8.725 8.064 8.140 22,540 +0.01(+0.12%)
Dec 18, 2018 8.520 8.520 8.110 8.130 27,744 -0.40(-4.69%)
Dec 17, 2018 8.660 8.830 8.450 8.530 8,717 -0.05(-0.58%)
Dec 14, 2018 8.910 8.910 8.580 8.580 7,800 -0.20(-2.28%)
Dec 13, 2018 8.872 8.880 8.751 8.780 2,364 -0.02(-0.23%)
Dec 12, 2018 8.810 9.176 8.595 8.800 16,916 +0.10(+1.15%)
Dec 11, 2018 9.260 9.260 8.680 8.700 21,148 -0.46(-5.02%)
Dec 10, 2018 9.110 9.513 9.040 9.160 6,668 +0.02(+0.22%)
Dec 07, 2018 9.110 9.505 9.100 9.140 10,500 +0.12(+1.33%)
Dec 06, 2018 9.300 9.300 8.930 9.020 29,699 -0.29(-3.11%)
Dec 04, 2018 9.680 9.700 8.960 9.310 31,400 -0.38(-3.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More