Tecnoglass Inc (NQ: TGLS )

12.55 USD -0.97 (-7.17%)
Streaming Delayed Price Updated: 11:38 AM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 12.04 12.35 11.94 12.08 224,200 +0.06(+0.50%)
Mar 31, 2021 12.18 12.18 11.82 12.02 180,558 +0.05(+0.42%)
Mar 30, 2021 11.81 12.37 11.80 11.97 628,441 +0.27(+2.31%)
Mar 29, 2021 11.04 11.94 11.03 11.70 516,722 +0.66(+5.98%)
Mar 26, 2021 10.73 11.13 10.52 11.04 341,000 +0.58(+5.54%)
Mar 25, 2021 10.12 10.57 10.01 10.46 118,703 +0.26(+2.55%)
Mar 24, 2021 10.13 10.49 10.11 10.20 124,649 +0.18(+1.80%)
Mar 23, 2021 10.64 10.83 9.850 10.02 277,762 -0.70(-6.53%)
Mar 22, 2021 11.00 11.10 10.55 10.72 161,678 -0.18(-1.65%)
Mar 19, 2021 10.57 10.95 10.25 10.90 278,600 +0.23(+2.16%)
Mar 18, 2021 10.67 10.85 10.57 10.67 380,795 +0.07(+0.66%)
Mar 17, 2021 10.55 10.90 10.41 10.60 195,520 +0.00(+0.00%)
Mar 16, 2021 10.38 10.60 10.21 10.60 309,306 +0.25(+2.42%)
Mar 15, 2021 9.990 10.40 9.710 10.35 454,481 +0.40(+4.02%)
Mar 12, 2021 9.850 9.990 9.795 9.950 156,300 +0.10(+1.02%)
Mar 11, 2021 9.700 9.870 9.558 9.850 146,543 +0.15(+1.55%)
Mar 10, 2021 9.750 9.800 9.590 9.700 86,731 -0.10(-1.02%)
Mar 09, 2021 9.700 9.900 9.520 9.800 160,637 +0.10(+1.03%)
Mar 08, 2021 8.660 9.720 8.660 9.700 324,721 +0.95(+10.86%)
Mar 05, 2021 8.580 8.760 8.210 8.750 114,600 +0.06(+0.69%)
Mar 04, 2021 8.400 8.838 8.260 8.690 206,389 +0.30(+3.58%)
Mar 03, 2021 7.890 8.480 7.730 8.390 245,407 +0.69(+8.96%)
Mar 02, 2021 7.660 7.884 7.520 7.700 262,959 +0.30(+4.05%)
Mar 01, 2021 7.630 7.660 7.370 7.400 52,946 +0.01(+0.14%)
Feb 26, 2021 7.670 7.670 7.360 7.390 51,400 -0.20(-2.64%)
Feb 25, 2021 7.510 7.650 7.260 7.590 62,579 +0.14(+1.88%)
Feb 24, 2021 7.350 7.510 7.300 7.450 63,725 +0.18(+2.48%)
Feb 23, 2021 7.470 7.490 7.250 7.270 27,851 -0.18(-2.42%)
Feb 22, 2021 7.340 7.750 7.275 7.450 70,735 +0.12(+1.64%)
Feb 19, 2021 7.550 7.710 7.320 7.330 58,800 -0.18(-2.40%)
Feb 18, 2021 7.440 7.540 7.343 7.510 120,560 +0.11(+1.49%)
Feb 17, 2021 7.370 7.453 7.340 7.400 60,930 +0.07(+0.95%)
Feb 16, 2021 7.260 7.350 7.260 7.330 72,073 +0.05(+0.69%)
Feb 12, 2021 7.170 7.348 7.103 7.280 61,600 +0.13(+1.82%)
Feb 11, 2021 7.100 7.190 6.970 7.150 59,923 +0.00(+0.00%)
Feb 10, 2021 7.160 7.220 7.140 7.150 31,660 +0.00(+0.00%)
Feb 09, 2021 7.080 7.200 7.000 7.150 27,969 -0.02(-0.28%)
Feb 08, 2021 7.170 7.190 7.110 7.170 35,348 +0.02(+0.28%)
Feb 05, 2021 7.200 7.200 7.035 7.150 47,300 +0.00(+0.00%)
Feb 04, 2021 7.030 7.200 7.030 7.150 63,718 +0.08(+1.13%)
Feb 03, 2021 7.090 7.109 6.900 7.070 58,431 +0.05(+0.71%)
Feb 02, 2021 7.070 7.130 6.970 7.020 27,662 +0.02(+0.29%)
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.