Tecnoglass Inc (NQ: TGLS )

18.72 USD -0.36 (-1.88%)
Streaming Delayed Price Updated: 10:08 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 20.08 440,263 +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 1,675,981 +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%)
May 03, 2021 11.74 12.22 11.17 12.18 172,585 +0.22(+1.84%)
Apr 30, 2021 12.27 12.31 11.72 11.96 131,300 -0.38(-3.08%)
Apr 29, 2021 12.79 12.92 12.16 12.34 91,576 -0.29(-2.30%)
Apr 28, 2021 13.10 13.10 12.51 12.63 111,444 -0.35(-2.70%)
Apr 27, 2021 12.75 13.12 12.65 12.98 119,995 +0.32(+2.53%)
Apr 26, 2021 12.50 12.80 12.45 12.66 105,692 +0.19(+1.52%)
Apr 23, 2021 12.15 12.59 12.15 12.47 66,000 +0.32(+2.63%)
Apr 22, 2021 11.75 12.35 11.68 12.15 124,537 +0.52(+4.47%)
Apr 21, 2021 12.17 12.55 11.50 11.63 373,589 -0.54(-4.44%)
Apr 20, 2021 12.63 12.94 11.90 12.17 138,546 -0.64(-5.00%)
Apr 19, 2021 12.08 12.92 11.87 12.81 170,434 +0.78(+6.48%)
Apr 16, 2021 12.25 12.55 11.51 12.03 382,900 -0.31(-2.47%)
Apr 15, 2021 13.09 13.33 12.05 12.34 217,322 -0.72(-5.55%)
Apr 14, 2021 12.48 13.21 12.40 13.06 207,036 +0.50(+3.98%)
Apr 13, 2021 13.60 13.65 12.40 12.56 353,473 -0.96(-7.10%)
Apr 12, 2021 13.48 14.60 13.41 13.52 460,927 +0.38(+2.89%)
Apr 09, 2021 12.59 13.86 12.52 13.14 549,100 +0.62(+4.95%)
Apr 08, 2021 12.13 12.56 12.13 12.52 293,481 +0.39(+3.22%)
Apr 07, 2021 12.32 12.41 12.09 12.13 88,357 -0.14(-1.14%)
Apr 06, 2021 12.27 12.46 12.04 12.27 147,672 +0.08(+0.66%)
Apr 05, 2021 11.94 12.35 11.92 12.19 159,759 +0.11(+0.91%)
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.