Tecnoglass Inc (NY: TGLS )

42.67 +0.46 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 42.43 42.71 41.47 42.67 380,439 +0.46(+1.09%)
Jun 20, 2024 44.24 44.40 41.93 42.21 457,194 -1.85(-4.20%)
Jun 18, 2024 44.39 44.44 43.25 44.06 397,854 -0.33(-0.74%)
Jun 17, 2024 45.04 45.04 43.71 44.39 395,382 -0.66(-1.47%)
Jun 14, 2024 44.57 45.29 43.43 45.05 279,022 -0.13(-0.29%)
Jun 13, 2024 46.35 46.48 45.08 45.18 282,869 -1.34(-2.88%)
Jun 12, 2024 45.94 47.20 45.55 46.52 590,903 +1.79(+4.00%)
Jun 11, 2024 45.55 45.55 44.27 44.73 712,547 -1.02(-2.23%)
Jun 10, 2024 45.45 46.09 44.67 45.75 694,463 +0.17(+0.37%)
Jun 07, 2024 46.51 46.70 44.89 45.58 599,821 -1.38(-2.94%)
Jun 06, 2024 48.91 48.91 46.77 46.96 545,499 -2.12(-4.32%)
Jun 05, 2024 50.99 51.20 49.03 49.08 359,899 -1.72(-3.39%)
Jun 04, 2024 51.51 51.95 50.27 50.80 374,752 -0.38(-0.74%)
Jun 03, 2024 52.91 53.20 50.83 51.18 237,598 -1.43(-2.72%)
May 31, 2024 52.44 52.78 50.80 52.61 411,160 +0.64(+1.23%)
May 30, 2024 51.55 52.23 50.94 51.97 290,482 +0.44(+0.85%)
May 29, 2024 53.14 53.35 51.24 51.53 334,173 -2.23(-4.15%)
May 28, 2024 56.29 56.92 53.46 53.76 385,362 -2.19(-3.91%)
May 24, 2024 55.96 56.98 55.67 55.95 200,939 +0.46(+0.83%)
May 23, 2024 55.35 56.10 54.48 55.49 183,055 +0.49(+0.89%)
May 22, 2024 55.32 55.57 54.40 55.00 203,496 -0.52(-0.94%)
May 21, 2024 55.51 55.88 54.83 55.52 176,504 -0.09(-0.16%)
May 20, 2024 55.07 55.69 54.90 55.61 221,827 +0.78(+1.42%)
May 17, 2024 53.95 54.85 53.22 54.83 312,140 +1.25(+2.33%)
May 16, 2024 56.49 56.49 53.56 53.58 210,636 -2.88(-5.10%)
May 15, 2024 55.95 57.27 55.04 56.46 407,196 +1.09(+1.97%)
May 14, 2024 53.42 55.73 53.28 55.37 489,164 +2.05(+3.84%)
May 13, 2024 52.88 54.78 52.78 53.32 267,698 +0.79(+1.50%)
May 10, 2024 51.63 53.71 51.63 52.53 342,568 +0.86(+1.66%)
May 09, 2024 49.97 51.76 48.00 51.67 801,896 -0.24(-0.46%)
May 08, 2024 51.60 52.02 50.60 51.91 581,322 +0.24(+0.46%)
May 07, 2024 53.77 54.05 49.61 51.67 967,771 -3.45(-6.26%)
May 06, 2024 54.93 55.85 54.69 55.12 174,128 +0.64(+1.17%)
May 03, 2024 55.11 56.18 54.45 54.48 171,830 +0.63(+1.17%)
May 02, 2024 53.73 54.02 51.85 53.85 280,775 +1.24(+2.36%)
May 01, 2024 54.74 55.35 52.57 52.61 449,963 -2.94(-5.29%)
Apr 30, 2024 55.91 56.49 55.30 55.55 302,546 -1.09(-1.92%)
Apr 29, 2024 55.83 57.35 55.54 56.64 238,588 +1.09(+1.96%)
Apr 26, 2024 55.51 56.43 55.38 55.55 174,170 +0.65(+1.18%)
Apr 25, 2024 55.03 55.65 54.41 54.90 273,045 -1.00(-1.79%)
Apr 24, 2024 56.19 57.26 55.21 55.90 135,446 -0.04(-0.07%)
Apr 23, 2024 54.81 56.54 54.81 55.94 259,419 +1.31(+2.40%)
Apr 22, 2024 55.01 55.07 53.41 54.63 334,529 -0.08(-0.15%)
Apr 19, 2024 56.25 57.20 54.49 54.71 468,061 -1.83(-3.24%)
Apr 18, 2024 59.08 59.08 56.15 56.54 270,965 -0.61(-1.07%)
Apr 17, 2024 58.57 58.57 56.74 57.15 301,843 -0.65(-1.12%)
Apr 16, 2024 58.08 58.12 56.00 57.80 534,473 -0.92(-1.57%)
Apr 15, 2024 58.04 59.62 58.04 58.72 681,254 +1.05(+1.82%)
Apr 12, 2024 58.90 58.90 57.52 57.67 311,801 -1.33(-2.25%)
Apr 11, 2024 59.50 59.76 57.16 59.00 422,458 +0.00(+0.00%)
Apr 10, 2024 56.88 59.03 56.37 59.00 617,903 +0.59(+1.01%)
Apr 09, 2024 56.63 58.42 56.07 58.41 700,155 +2.97(+5.36%)
Apr 08, 2024 53.98 55.72 53.98 55.44 666,700 +1.50(+2.78%)
Apr 05, 2024 52.54 53.95 52.54 53.94 540,739 +1.48(+2.82%)
Apr 04, 2024 53.00 54.31 52.29 52.46 280,303 -0.12(-0.23%)
Apr 03, 2024 50.58 52.90 50.58 52.58 299,669 +1.83(+3.61%)
Apr 02, 2024 50.88 51.26 50.00 50.75 296,568 -0.80(-1.55%)
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.