Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	32.81	33.58	32.47	32.55	437,214	-0.26(-0.79%)
Oct 30, 2023	32.79	32.93	32.25	32.81	236,593	+0.59(+1.82%)
Oct 27, 2023	32.59	32.76	32.06	32.22	353,636	-0.20(-0.61%)
Oct 26, 2023	32.07	33.00	31.44	32.42	302,049	+0.14(+0.43%)
Oct 25, 2023	31.90	32.60	31.55	32.28	377,456	+0.01(+0.03%)
Oct 24, 2023	31.41	32.41	31.02	32.27	600,870	+1.34(+4.35%)
Oct 23, 2023	32.05	32.20	30.72	30.93	515,732	-1.49(-4.61%)
Oct 20, 2023	32.06	32.96	31.90	32.42	329,860	+0.12(+0.37%)
Oct 19, 2023	32.41	32.87	31.72	32.30	447,452	-0.17(-0.52%)
Oct 18, 2023	33.05	33.05	31.94	32.47	496,364	-1.14(-3.38%)
Oct 17, 2023	33.31	34.34	33.31	33.61	361,401	-0.02(-0.06%)
Oct 16, 2023	32.89	33.69	32.54	33.63	206,852	+1.01(+3.08%)
Oct 13, 2023	33.67	33.87	32.27	32.62	261,630	-0.78(-2.33%)
Oct 12, 2023	35.55	35.55	32.78	33.40	416,568	-2.21(-6.21%)
Oct 11, 2023	34.74	35.65	34.74	35.61	381,339	+1.00(+2.88%)
Oct 10, 2023	34.44	35.26	34.30	34.61	361,524	+0.44(+1.28%)
Oct 09, 2023	33.42	34.17	33.40	34.17	269,147	+0.41(+1.21%)
Oct 06, 2023	32.87	34.05	32.87	33.76	367,291	+0.57(+1.71%)
Oct 05, 2023	32.51	33.21	31.84	33.20	237,237	+0.64(+1.96%)
Oct 04, 2023	32.18	32.76	31.66	32.56	296,289	+0.45(+1.40%)
Oct 03, 2023	32.34	32.82	32.02	32.11	350,354	-0.71(-2.15%)
Oct 02, 2023	32.73	33.22	32.47	32.82	323,915	-0.01(-0.03%)
Sep 29, 2023	33.14	33.22	32.60	32.83	269,540	+0.26(+0.80%)
Sep 28, 2023	32.34	33.09	32.16	32.57	199,712	+0.28(+0.86%)
Sep 27, 2023	32.10	32.53	31.78	32.29	312,102	+0.33(+1.03%)
Sep 26, 2023	32.30	32.62	31.88	31.96	259,108	-0.68(-2.07%)
Sep 25, 2023	32.92	33.07	32.39	32.64	287,844	-0.56(-1.68%)
Sep 22, 2023	33.69	34.47	32.99	33.19	205,220	-0.39(-1.15%)
Sep 21, 2023	33.32	33.79	32.62	33.58	429,683	-0.24(-0.70%)
Sep 20, 2023	34.81	35.32	33.75	33.82	266,053	-0.75(-2.18%)
Sep 19, 2023	33.87	34.63	33.63	34.58	473,395	+0.03(+0.09%)
Sep 18, 2023	34.52	35.68	34.52	34.55	228,144	-0.33(-0.94%)
Sep 15, 2023	34.76	35.02	34.27	34.87	484,457	-0.02(-0.06%)
Sep 14, 2023	35.77	36.28	34.79	34.89	384,744	-0.53(-1.49%)
Sep 13, 2023	35.55	35.55	34.03	35.42	484,273	-0.10(-0.28%)
Sep 12, 2023	35.76	36.10	35.32	35.52	308,543	-0.25(-0.69%)
Sep 11, 2023	36.27	36.75	35.76	35.77	382,296	-0.35(-0.96%)
Sep 08, 2023	36.09	36.48	35.80	36.11	259,254	-0.29(-0.79%)
Sep 07, 2023	35.76	36.41	34.99	36.40	478,522	+0.33(+0.91%)
Sep 06, 2023	37.43	38.17	35.81	36.07	440,241	-1.42(-3.79%)
Sep 05, 2023	39.13	39.13	35.80	37.50	720,009	-1.93(-4.89%)
Sep 01, 2023	38.81	39.73	38.81	39.42	504,994	+0.72(+1.85%)
Aug 31, 2023	38.12	39.33	37.73	38.71	819,494	+1.31(+3.51%)
Aug 30, 2023	36.99	38.01	36.99	37.40	535,604	+0.62(+1.67%)
Aug 29, 2023	35.08	36.99	34.93	36.78	821,033	+1.69(+4.81%)
Aug 28, 2023	34.27	35.67	34.23	35.09	520,665	+1.46(+4.34%)
Aug 25, 2023	33.97	34.27	32.91	33.63	375,156	-0.20(-0.59%)
Aug 24, 2023	34.46	34.98	33.81	33.83	356,309	-0.81(-2.35%)
Aug 23, 2023	33.44	34.88	33.09	34.64	474,460	+1.47(+4.43%)
Aug 22, 2023	34.05	34.43	32.94	33.17	407,876	-0.47(-1.39%)
Aug 21, 2023	34.18	34.54	33.33	33.64	526,895	-0.50(-1.45%)
Aug 18, 2023	32.24	34.58	32.15	34.14	735,896	+1.51(+4.63%)
Aug 17, 2023	34.34	34.47	32.49	32.63	673,884	-1.74(-5.06%)
Aug 16, 2023	35.58	35.64	34.31	34.37	525,485	-0.67(-1.90%)
Aug 15, 2023	35.33	35.79	34.84	35.03	398,742	-0.49(-1.37%)
Aug 14, 2023	35.35	35.61	34.20	35.52	813,194	-0.40(-1.11%)
Aug 11, 2023	36.15	36.64	35.56	35.92	704,782	-0.54(-1.47%)
Aug 10, 2023	38.04	38.04	35.47	36.45	1,252,949	-1.48(-3.90%)
Aug 09, 2023	40.24	40.24	37.81	37.93	1,178,078	-1.62(-4.09%)
Aug 08, 2023	43.71	43.81	38.74	39.55	1,580,618	-6.09(-13.34%)
Aug 07, 2023	46.26	46.90	45.14	45.64	488,996	-0.45(-0.97%)
Aug 04, 2023	46.23	47.01	45.04	46.09	483,104	+0.40(+0.87%)
Aug 03, 2023	46.30	46.42	45.36	45.69	305,906	-0.92(-1.98%)
Aug 02, 2023	46.81	47.07	45.99	46.61	326,575	-0.79(-1.68%)
Aug 01, 2023	46.57	47.92	46.28	47.41	244,448	+0.65(+1.38%)
Jul 31, 2023	45.84	47.50	45.70	46.76	327,387	+0.85(+1.86%)
Jul 28, 2023	44.94	46.00	44.73	45.91	332,368	+1.35(+3.03%)
Jul 27, 2023	46.97	46.97	44.16	44.56	693,468	-2.20(-4.70%)
Jul 26, 2023	47.15	47.49	46.06	46.75	299,355	-0.66(-1.38%)
Jul 25, 2023	47.18	48.17	46.98	47.41	191,832	+0.21(+0.44%)
Jul 24, 2023	47.33	48.53	46.29	47.20	348,777	-0.13(-0.27%)
Jul 21, 2023	47.68	48.35	47.33	47.33	360,080	+0.22(+0.46%)
Jul 20, 2023	48.67	48.74	46.51	47.11	572,228	-1.67(-3.42%)
Jul 19, 2023	53.04	53.15	48.49	48.78	862,881	-4.30(-8.10%)
Jul 18, 2023	53.42	54.03	53.02	53.08	230,068	-0.44(-0.82%)
Jul 17, 2023	52.64	53.77	51.35	53.52	285,185	+0.59(+1.11%)
Jul 14, 2023	53.25	53.30	52.40	52.93	211,200	-0.30(-0.56%)
Jul 13, 2023	52.95	53.64	52.30	53.23	281,580	+0.73(+1.40%)
Jul 12, 2023	52.09	53.32	51.65	52.49	458,845	+1.00(+1.95%)
Jul 11, 2023	52.10	52.78	51.17	51.49	332,081	-0.57(-1.09%)
Jul 10, 2023	50.60	52.57	50.27	52.06	503,278	+1.53(+3.03%)
Jul 07, 2023	49.17	50.77	49.10	50.53	352,687	+1.65(+3.37%)
Jul 06, 2023	49.42	49.42	46.94	48.88	778,952	-1.03(-2.07%)
Jul 05, 2023	51.82	51.88	49.71	49.91	470,809	-1.91(-3.68%)
Jul 03, 2023	51.43	52.23	51.21	51.82	169,580	+0.51(+0.99%)
Jun 30, 2023	51.65	52.99	51.08	51.31	700,129	-0.08(-0.15%)
Jun 29, 2023	51.15	52.14	50.85	51.39	375,487	+0.81(+1.61%)
Jun 28, 2023	50.69	51.54	50.38	50.58	499,052	+0.20(+0.39%)
Jun 27, 2023	48.29	50.74	48.14	50.38	1,033,274	+2.22(+4.61%)
Jun 26, 2023	47.79	48.91	47.79	48.16	415,186	+0.29(+0.60%)
Jun 23, 2023	47.35	48.64	46.74	47.87	311,970	-0.11(-0.23%)
Jun 22, 2023	48.41	48.74	47.49	47.98	503,249	-0.69(-1.43%)
Jun 21, 2023	48.56	49.30	47.90	48.67	423,979	+0.00(+0.00%)
Jun 20, 2023	47.21	49.15	47.10	48.67	561,718	+1.52(+3.22%)
Jun 16, 2023	48.60	48.83	46.71	47.16	505,863	-0.90(-1.88%)
Jun 15, 2023	45.86	48.07	45.55	48.06	801,730	+1.94(+4.21%)
May 08, 2023	46.41	47.00	44.92	46.11	464,963	+0.63(+1.40%)
May 05, 2023	43.49	45.96	43.36	45.48	642,178	+3.72(+8.90%)
May 04, 2023	47.74	47.79	40.36	41.76	863,842	-2.04(-4.66%)
May 03, 2023	44.15	44.62	43.56	43.80	307,599	+0.03(+0.07%)
May 02, 2023	44.45	44.64	42.75	43.77	340,378	-0.76(-1.71%)
May 01, 2023	43.81	44.86	43.78	44.54	330,186	+1.06(+2.44%)
Apr 28, 2023	41.64	44.08	41.56	43.48	308,506	+1.73(+4.13%)
Apr 27, 2023	41.35	42.17	40.75	41.75	391,660	+0.15(+0.36%)
Apr 26, 2023	44.21	44.43	41.23	41.60	467,461	-2.69(-6.07%)
Apr 25, 2023	44.81	45.27	43.39	44.29	389,161	-0.95(-2.10%)
Apr 24, 2023	46.29	47.23	44.56	45.24	573,645	-0.66(-1.45%)
Apr 21, 2023	46.05	46.39	45.24	45.91	284,497	-0.09(-0.19%)
Apr 20, 2023	44.21	46.09	44.21	46.00	448,374	+1.79(+4.06%)
Apr 19, 2023	44.08	44.34	43.28	44.20	233,081	+0.08(+0.18%)
Apr 18, 2023	43.35	44.58	43.24	44.12	271,692	+1.06(+2.46%)
Apr 17, 2023	42.62	43.21	42.25	43.06	328,480	+0.58(+1.38%)
Apr 14, 2023	43.03	43.63	41.94	42.48	246,547	-0.58(-1.36%)
Apr 13, 2023	41.99	43.27	41.44	43.06	521,753	+1.35(+3.23%)
Apr 12, 2023	41.87	42.33	41.41	41.71	325,383	+0.32(+0.77%)
Apr 11, 2023	40.65	42.28	40.65	41.40	558,553	+1.03(+2.55%)
Apr 10, 2023	39.51	40.91	39.41	40.36	367,338	+0.70(+1.78%)
Apr 06, 2023	39.76	40.10	39.02	39.66	465,322	-0.22(-0.55%)
Apr 05, 2023	40.45	40.86	39.03	39.88	306,688	-0.81(-2.00%)
Apr 04, 2023	42.95	43.23	40.06	40.69	548,927	-2.21(-5.15%)
Apr 03, 2023	42.89	45.23	42.35	42.90	764,698	+1.30(+3.12%)
Mar 31, 2023	41.55	42.16	41.08	41.60	431,459	+0.25(+0.60%)
Mar 30, 2023	40.85	42.23	40.38	41.36	499,451	+1.58(+3.96%)
Mar 29, 2023	38.88	40.41	38.28	39.78	451,080	+1.36(+3.53%)
Mar 28, 2023	38.36	40.06	38.10	38.42	411,069	+0.18(+0.47%)
Mar 27, 2023	38.16	38.40	36.56	38.25	483,798	+0.61(+1.63%)
Mar 24, 2023	37.22	37.64	35.62	37.63	331,900	+0.22(+0.58%)
Mar 23, 2023	37.46	38.31	36.95	37.41	291,934	+0.25(+0.67%)
Mar 22, 2023	38.04	38.52	36.95	37.17	246,352	-0.82(-2.16%)
Mar 21, 2023	38.79	39.31	37.93	37.99	185,752	-0.04(-0.10%)
Mar 20, 2023	37.00	38.03	37.00	38.03	256,966	+1.46(+4.00%)
Mar 17, 2023	38.15	38.71	36.36	36.56	343,993	-2.46(-6.31%)
Mar 16, 2023	37.00	39.26	36.93	39.03	337,533	+1.70(+4.56%)
Mar 15, 2023	38.28	39.14	36.68	37.33	435,560	-1.73(-4.43%)
Mar 14, 2023	39.79	40.22	38.61	39.06	416,273	-0.19(-0.48%)
Mar 13, 2023	38.33	39.57	37.55	39.24	338,743	+0.21(+0.53%)
Mar 10, 2023	42.39	42.39	37.98	39.04	521,711	-2.50(-6.03%)
Mar 09, 2023	41.81	43.37	41.37	41.54	233,391	-0.27(-0.64%)
Mar 08, 2023	41.31	42.64	40.15	41.81	373,915	+0.56(+1.37%)
Mar 07, 2023	41.67	41.95	40.74	41.24	380,941	+0.01(+0.02%)
Mar 06, 2023	42.13	42.44	39.69	41.23	393,811	-0.87(-2.07%)
Mar 03, 2023	40.65	42.29	39.88	42.10	650,844	+2.60(+6.59%)
Mar 02, 2023	36.61	41.05	36.61	39.50	1,308,277	+3.54(+9.85%)
Mar 01, 2023	36.60	37.48	35.93	35.96	312,918	-0.36(-0.98%)
Feb 28, 2023	35.62	37.49	35.62	36.32	556,811	+0.92(+2.60%)
Feb 27, 2023	34.58	35.65	34.58	35.40	236,379	+1.04(+3.02%)
Feb 24, 2023	33.93	34.61	33.64	34.36	136,261	-0.02(-0.06%)
Feb 23, 2023	34.18	34.81	34.18	34.38	186,944	+0.32(+0.93%)
Feb 22, 2023	34.22	34.72	33.95	34.06	160,618	+0.07(+0.20%)
Feb 21, 2023	34.40	34.90	33.80	33.99	339,379	-0.96(-2.75%)
Feb 17, 2023	35.50	35.50	34.88	34.95	85,733	-0.54(-1.53%)
Feb 16, 2023	35.18	36.03	34.83	35.50	184,498	-0.05(-0.14%)
Feb 15, 2023	34.87	35.65	34.38	35.54	130,132	+0.46(+1.30%)
Feb 14, 2023	34.30	35.39	34.09	35.09	186,791	+0.68(+1.98%)
Feb 13, 2023	33.37	34.88	33.37	34.41	149,818	+1.04(+3.11%)
Feb 10, 2023	34.34	34.34	32.96	33.37	208,126	-1.13(-3.27%)
Feb 09, 2023	34.53	35.18	34.17	34.50	108,495	+0.06(+0.17%)
Feb 08, 2023	34.73	34.97	34.21	34.44	103,516	-0.44(-1.25%)
Feb 07, 2023	34.78	35.09	34.13	34.87	260,239	-0.07(-0.20%)
Feb 06, 2023	35.05	35.71	34.85	34.94	164,380	+0.15(+0.43%)
Feb 03, 2023	34.14	35.46	34.14	34.79	125,674	-0.12(-0.34%)
Feb 02, 2023	35.22	36.09	34.27	34.91	311,444	-0.12(-0.34%)
Feb 01, 2023	33.88	35.35	33.86	35.03	212,295	+1.16(+3.42%)
Jan 31, 2023	33.37	34.31	32.85	33.87	201,078	+0.78(+2.36%)
Jan 30, 2023	33.44	34.87	32.95	33.09	289,402	-0.31(-0.92%)
Jan 27, 2023	33.44	35.12	33.10	33.40	532,433	+0.46(+1.38%)
Jan 26, 2023	31.92	33.07	31.56	32.94	157,538	+1.23(+3.87%)
Jan 25, 2023	32.30	32.30	30.95	31.72	166,925	-0.74(-2.29%)
Jan 24, 2023	31.85	32.86	31.74	32.46	93,253	+0.43(+1.33%)
Jan 23, 2023	32.65	33.40	31.77	32.03	195,710	-0.48(-1.49%)
Jan 20, 2023	31.33	32.55	31.22	32.52	258,236	+1.39(+4.48%)
Jan 19, 2023	31.95	32.39	30.08	31.12	259,828	-1.14(-3.53%)
Jan 18, 2023	33.02	34.26	31.71	32.26	299,759	-0.22(-0.67%)
Jan 17, 2023	31.88	34.15	31.88	32.48	529,504	+0.60(+1.89%)
Jan 13, 2023	31.18	32.30	31.18	31.87	210,608	+0.23(+0.72%)
Jan 12, 2023	31.53	32.55	31.16	31.65	291,249	+0.60(+1.94%)
Jan 11, 2023	30.32	31.48	29.95	31.04	230,377	+0.72(+2.38%)
Jan 10, 2023	30.43	30.87	30.28	30.32	143,485	-0.14(-0.45%)
Jan 09, 2023	31.22	31.52	29.95	30.46	325,795	-0.43(-1.38%)
Jan 06, 2023	29.95	31.37	29.74	30.89	173,593	+1.24(+4.17%)
Jan 05, 2023	30.91	31.64	29.57	29.65	147,644	-1.28(-4.13%)
Jan 04, 2023	30.96	32.34	30.50	30.92	327,955	+0.09(+0.29%)
Jan 03, 2023	31.06	32.53	30.73	30.84	348,253	+0.40(+1.30%)
Dec 30, 2022	30.09	30.78	29.69	30.44	124,021	+0.00(+0.00%)
Dec 29, 2022	29.91	30.59	29.80	30.44	91,683	+1.06(+3.62%)
Dec 28, 2022	30.63	30.78	29.36	29.38	125,456	-1.25(-4.09%)
Dec 27, 2022	29.65	30.69	29.43	30.63	139,177	+0.84(+2.82%)
Dec 23, 2022	29.42	30.26	29.41	29.79	107,368	+0.41(+1.41%)
Dec 22, 2022	30.07	30.07	28.81	29.38	147,440	-0.85(-2.81%)
Dec 21, 2022	30.02	30.89	29.77	30.23	164,857	+0.47(+1.59%)
Dec 20, 2022	28.90	30.26	27.63	29.75	319,272	+0.32(+1.07%)
Dec 19, 2022	30.25	30.87	29.32	29.44	219,360	-1.48(-4.79%)
Dec 16, 2022	28.62	31.72	28.62	30.92	632,702	+1.91(+6.60%)
Dec 15, 2022	31.43	31.43	28.72	29.00	353,603	-2.58(-8.16%)
Dec 14, 2022	30.89	32.27	30.30	31.58	512,287	+0.89(+2.89%)
Dec 13, 2022	30.31	30.80	29.58	30.69	269,922	+1.18(+4.01%)
Dec 12, 2022	29.28	29.58	28.62	29.50	249,467	+0.13(+0.44%)
Dec 09, 2022	29.82	30.06	29.18	29.38	149,849	-0.69(-2.30%)
Dec 08, 2022	29.46	30.71	29.43	30.07	226,412	+0.79(+2.70%)
Dec 07, 2022	29.89	30.55	29.16	29.28	235,524	-0.78(-2.59%)
Dec 06, 2022	29.89	30.39	29.57	30.06	164,517	-0.05(-0.16%)
Dec 05, 2022	31.10	31.54	29.78	30.11	237,563	-1.02(-3.27%)
Dec 02, 2022	29.97	31.92	29.61	31.12	401,279	+1.15(+3.85%)
Dec 01, 2022	29.53	30.50	28.43	29.97	721,312	+1.35(+4.72%)
Nov 30, 2022	28.13	28.73	27.52	28.62	165,235	+0.70(+2.51%)
Nov 29, 2022	27.81	28.22	26.19	27.92	417,020	+0.11(+0.39%)
Nov 28, 2022	28.65	29.13	27.48	27.81	258,488	-1.09(-3.76%)
Nov 25, 2022	28.32	29.25	28.12	28.89	131,115	+0.54(+1.91%)
Nov 23, 2022	30.09	30.41	28.08	28.35	358,412	-1.82(-6.02%)
Nov 22, 2022	28.30	30.38	28.14	30.17	442,872	+1.85(+6.52%)
Nov 21, 2022	29.65	29.99	28.02	28.32	328,970	-1.25(-4.24%)
Nov 18, 2022	28.66	30.29	28.45	29.57	666,012	+1.74(+6.24%)
Nov 17, 2022	26.35	28.05	26.05	27.84	349,516	+1.20(+4.52%)
Nov 16, 2022	24.75	26.94	24.61	26.63	268,090	+2.35(+9.67%)
Nov 15, 2022	24.61	24.74	24.27	24.28	126,328	+0.33(+1.36%)
Nov 14, 2022	24.01	24.34	23.44	23.96	136,219	-0.20(-0.82%)
Nov 11, 2022	24.52	25.10	24.15	24.16	137,639	-0.19(-0.77%)
Nov 10, 2022	25.12	25.78	24.02	24.34	167,756	-0.14(-0.56%)
Nov 09, 2022	24.91	26.23	24.39	24.48	433,750	-0.35(-1.39%)
Nov 08, 2022	23.71	24.84	23.47	24.83	173,287	+1.38(+5.89%)
Nov 07, 2022	23.68	24.00	23.39	23.45	126,279	-0.10(-0.42%)
Nov 04, 2022	24.62	25.41	23.49	23.54	290,561	+0.23(+0.97%)
Nov 03, 2022	22.30	24.10	21.82	23.32	478,784	+3.68(+18.74%)
Nov 02, 2022	20.39	20.73	19.64	19.64	70,356	-0.90(-4.37%)

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.

Tecnoglass Inc (NY: TGLS )

Historical Prices

Free News Feed