Tecnoglass Inc (NQ: TGLS )

18.20 USD -0.30 (-1.59%)
Streaming Delayed Price Updated: 2:48 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2021 18.37 18.80 18.17 18.50 197,913 +0.13(+0.71%)
Jul 23, 2021 18.49 18.59 17.87 18.37 140,580 -0.06(-0.33%)
Jul 22, 2021 18.89 18.89 17.90 18.43 117,526 -0.42(-2.23%)
Jul 21, 2021 18.20 19.04 18.00 18.85 163,895 +0.93(+5.19%)
Jul 20, 2021 17.39 17.98 17.13 17.92 355,018 +0.37(+2.11%)
Jul 19, 2021 17.69 18.14 17.32 17.55 355,880 -0.97(-5.24%)
Jul 16, 2021 19.00 19.28 18.44 18.52 167,633 -0.35(-1.85%)
Jul 15, 2021 18.70 19.00 18.42 18.87 192,753 +0.02(+0.11%)
Jul 14, 2021 19.88 19.88 18.85 18.85 240,133 -0.60(-3.08%)
Jul 13, 2021 19.89 19.99 19.33 19.45 104,659 -0.44(-2.21%)
Jul 12, 2021 19.70 19.96 19.26 19.89 157,750 +0.07(+0.35%)
Jul 09, 2021 19.20 20.04 19.20 19.82 143,334 +0.62(+3.23%)
Jul 08, 2021 18.64 19.56 18.33 19.20 174,684 -0.36(-1.84%)
Jul 07, 2021 19.93 20.00 18.82 19.56 291,197 -0.24(-1.21%)
Jul 06, 2021 20.80 20.80 19.59 19.80 253,004 -1.19(-5.67%)
Jul 02, 2021 20.96 21.23 20.31 20.99 229,610 +0.05(+0.24%)
Jul 01, 2021 21.41 21.50 20.60 20.94 213,383 -0.46(-2.15%)
Jun 30, 2021 20.70 21.47 20.38 21.40 428,660 +0.74(+3.58%)
Jun 29, 2021 20.86 21.17 20.30 20.66 330,371 -0.18(-0.86%)
Jun 28, 2021 22.15 22.25 20.43 20.84 437,281 -0.78(-3.61%)
Jun 25, 2021 21.28 22.77 21.27 21.62 964,333 +1.31(+6.45%)
Jun 24, 2021 19.75 20.88 19.52 20.31 364,880 +0.58(+2.94%)
Jun 23, 2021 19.20 19.87 18.90 19.73 187,696 +0.52(+2.71%)
Jun 22, 2021 19.80 19.80 19.09 19.21 287,581 -0.42(-2.14%)
Jun 21, 2021 18.89 19.93 18.65 19.63 335,296 +0.66(+3.48%)
Jun 18, 2021 18.95 18.98 18.06 18.97 689,579 -0.11(-0.58%)
Jun 17, 2021 19.85 20.02 18.02 19.08 713,932 -1.00(-4.98%)
Jun 16, 2021 19.11 20.34 19.05 20.08 440,238 +0.67(+3.45%)
Jun 15, 2021 19.95 20.18 19.00 19.41 480,397 -0.45(-2.27%)
Jun 14, 2021 22.75 22.78 19.10 19.86 1,357,887 -2.85(-12.55%)
Jun 11, 2021 20.59 22.87 20.59 22.71 929,746 +2.21(+10.78%)
Jun 10, 2021 20.26 20.78 19.41 20.50 615,279 +0.15(+0.74%)
Jun 09, 2021 20.29 20.72 19.87 20.35 356,907 +0.09(+0.44%)
Jun 08, 2021 19.66 20.33 19.50 20.26 363,122 +0.48(+2.43%)
Jun 07, 2021 20.02 20.06 19.45 19.78 444,700 -0.19(-0.95%)
Jun 04, 2021 20.41 20.67 19.30 19.97 539,351 -0.68(-3.29%)
Jun 03, 2021 19.18 20.66 19.09 20.65 640,152 +1.39(+7.22%)
Jun 02, 2021 23.20 23.22 18.60 19.26 2,248,389 -4.22(-17.97%)
Jun 01, 2021 22.36 24.01 22.25 23.48 1,282,194 +1.49(+6.78%)
May 28, 2021 22.00 22.08 20.91 21.99 609,216 +0.65(+3.05%)
May 27, 2021 21.76 22.28 20.56 21.34 1,242,124 +1.61(+8.16%)
May 26, 2021 20.81 20.95 19.50 19.73 973,079 -0.60(-2.95%)
May 25, 2021 19.36 21.40 19.30 20.33 1,675,941 +1.44(+7.62%)
May 24, 2021 19.01 19.17 18.40 18.89 1,081,589 +0.24(+1.29%)
May 21, 2021 19.90 20.20 17.73 18.65 1,135,064 -0.70(-3.62%)
May 20, 2021 17.94 20.41 17.40 19.35 1,434,140 +1.80(+10.26%)
May 19, 2021 17.72 17.89 16.02 17.55 588,914 -0.41(-2.28%)
May 18, 2021 17.38 18.09 17.30 17.96 786,848 +0.77(+4.48%)
May 17, 2021 16.96 17.60 15.91 17.19 1,367,847 +0.76(+4.63%)
May 14, 2021 16.14 16.89 16.10 16.43 370,088 +0.48(+3.01%)
May 13, 2021 15.50 16.41 15.50 15.95 366,024 +0.62(+4.04%)
May 12, 2021 17.14 17.42 15.24 15.33 398,327 -1.43(-8.53%)
May 11, 2021 15.51 18.22 15.40 16.76 1,744,889 +0.73(+4.55%)
May 10, 2021 12.75 16.20 12.62 16.03 2,170,185 +3.79(+30.96%)
May 07, 2021 12.05 12.30 11.82 12.24 169,883 +0.54(+4.62%)
May 06, 2021 11.80 12.06 11.51 11.70 132,048 -0.34(-2.82%)
May 05, 2021 12.21 12.33 11.94 12.04 116,372 -0.16(-1.31%)
May 04, 2021 12.22 12.40 12.09 12.20 45,966 +0.02(+0.16%)
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.