Tecnoglass Inc (NY: TGLS )

54.48 +0.63 (+1.17%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.