Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tecnoglass Inc (NQ: TGLS )

22.41 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 6, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 8.847 9.053 8.671 8.786 74,595 -0.14(-1.54%)
Apr 29, 2015 8.824 9.000 8.778 8.923 17,212 +0.11(+1.30%)
Apr 28, 2015 8.778 9.036 8.778 8.809 9,438 +0.02(+0.17%)
Apr 27, 2015 9.015 9.061 8.793 8.793 26,784 -0.16(-1.79%)
Apr 24, 2015 9.122 9.144 8.793 8.954 19,044 -0.06(-0.68%)
Apr 23, 2015 9.198 9.374 8.939 9.015 41,286 -0.14(-1.48%)
Apr 22, 2015 8.725 9.267 8.633 9.151 61,905 +0.53(+6.18%)
Apr 21, 2015 8.557 8.862 8.419 8.618 49,374 -0.05(-0.62%)
Apr 20, 2015 7.594 8.729 7.594 8.671 84,779 +1.03(+13.50%)
Apr 17, 2015 7.067 7.640 7.067 7.640 62,786 +0.57(+8.11%)
Apr 16, 2015 7.197 7.487 6.876 7.067 466,097 +0.25(+3.70%)
Apr 15, 2015 6.830 6.876 6.815 6.815 5,384 +0.02(+0.22%)
Apr 14, 2015 7.067 7.113 6.799 6.799 25,589 -0.46(-6.32%)
Apr 13, 2015 7.380 7.380 7.258 7.258 8,468 -0.23(-3.06%)
Apr 10, 2015 7.334 7.479 7.319 7.487 10,890 +0.11(+1.56%)
Apr 09, 2015 7.380 7.380 7.151 7.372 3,128 +0.36(+5.12%)
Apr 08, 2015 7.013 7.013 7.013 7.013 412 -0.05(-0.76%)
Apr 07, 2015 6.962 7.143 6.962 7.067 3,920 +0.34(+5.11%)
Apr 06, 2015 6.952 6.952 6.570 6.723 15,705 -0.15(-2.22%)
Apr 02, 2015 7.563 6.876 6.876 6.876 392 -0.01(-0.11%)
Apr 01, 2015 7.097 7.105 6.498 6.883 6,343 -0.22(-3.12%)
Mar 31, 2015 7.411 7.411 6.998 7.105 75,258 -0.23(-3.13%)
Mar 25, 2015 7.258 7.334 7.334 7.334 14 -0.06(-0.83%)
Mar 24, 2015 7.563 7.571 7.395 7.395 17,667 -0.18(-2.42%)
Mar 23, 2015 7.602 7.640 7.579 7.579 3,299 +0.02(+0.20%)
Mar 20, 2015 7.487 7.563 7.472 7.563 3,928 +0.06(+0.81%)
Mar 19, 2015 7.609 7.640 7.487 7.502 5,604 -0.10(-1.37%)
Mar 17, 2015 7.487 7.606 7.606 7.606 18 -0.03(-0.34%)
Mar 16, 2015 7.640 7.640 7.632 7.632 3,806 +0.02(+0.30%)
Mar 13, 2015 7.602 7.609 7.594 7.609 916 +0.08(+1.12%)
Mar 12, 2015 7.525 7.525 7.525 7.525 196 -0.02(-0.20%)
Mar 11, 2015 7.533 7.640 7.533 7.541 14,411 +0.04(+0.51%)
Mar 10, 2015 7.548 7.563 7.502 7.502 3,664 -0.06(-0.81%)
Mar 09, 2015 7.594 7.640 7.563 7.563 1,178 -0.04(-0.50%)
Mar 06, 2015 7.655 7.655 7.487 7.602 1,365 +0.02(+0.20%)
Mar 05, 2015 7.800 7.800 7.586 7.586 2,094 -0.07(-0.90%)
Mar 04, 2015 7.655 7.655 7.655 7.655 130 +0.06(+0.80%)
Mar 02, 2015 7.533 7.625 7.533 7.594 1,117 -0.08(-1.10%)
Feb 27, 2015 7.655 7.678 7.655 7.678 1,054 +0.11(+1.52%)
Feb 26, 2015 7.732 7.762 7.472 7.563 4,196 -0.04(-0.50%)
Feb 25, 2015 7.747 7.747 7.563 7.602 392 -0.04(-0.50%)
Feb 24, 2015 7.388 7.793 7.350 7.640 1,178 +0.11(+1.52%)
Feb 23, 2015 7.380 7.525 7.380 7.525 3,664 +0.01(+0.13%)
Feb 20, 2015 7.609 7.609 7.479 7.516 1,047 +0.03(+0.38%)
Feb 19, 2015 7.426 7.487 7.380 7.487 5,496 +0.08(+1.03%)
Feb 18, 2015 7.372 7.411 7.334 7.411 1,963 -0.15(-1.92%)
Feb 13, 2015 7.640 7.556 7.556 7.556 916 +0.07(+0.92%)
Feb 12, 2015 7.487 7.487 7.487 7.487 392 -0.02(-0.20%)
Feb 11, 2015 7.472 7.502 7.449 7.502 3,010 +0.08(+1.03%)
Feb 10, 2015 7.647 7.647 7.074 7.426 19,323 -0.23(-2.99%)
Feb 09, 2015 7.716 7.984 7.655 7.655 3,147 -0.06(-0.79%)
Feb 06, 2015 7.716 7.716 7.716 7.716 244 -0.02(-0.30%)
Feb 05, 2015 7.739 7.739 7.739 7.739 183 +0.07(+0.90%)
Feb 04, 2015 7.945 7.945 7.510 7.670 2,617 +0.05(+0.60%)
Feb 03, 2015 7.495 7.793 7.487 7.625 4,106 +0.08(+1.01%)
Feb 02, 2015 7.541 7.548 7.541 7.548 405 +0.04(+0.51%)
Jan 30, 2015 7.495 7.563 7.495 7.510 831 -0.05(-0.71%)
Jan 29, 2015 7.808 7.808 7.563 7.563 523 -0.02(-0.20%)
Jan 28, 2015 7.869 7.869 7.579 7.579 1,367 -0.15(-1.98%)
Jan 27, 2015 7.823 7.823 7.724 7.732 2,617 +0.03(+0.40%)
Jan 26, 2015 7.716 7.716 7.640 7.701 501 +0.06(+0.80%)
Jan 23, 2015 7.869 7.869 7.525 7.640 16,492 -0.08(-0.99%)
Jan 22, 2015 8.198 8.198 7.533 7.716 28,390 +0.03(+0.40%)
Jan 21, 2015 7.686 7.686 7.686 7.686 719 +0.02(+0.20%)
Jan 16, 2015 7.670 7.670 7.670 7.670 261 +0.15(+1.93%)
Jan 15, 2015 7.586 7.586 7.502 7.525 1,178 +0.00(+0.00%)
Jan 14, 2015 7.449 7.825 7.449 7.525 11,259 +0.04(+0.51%)
Jan 09, 2015 7.762 7.487 7.487 7.487 2,356 -0.03(-0.41%)
Jan 08, 2015 7.831 7.831 7.518 7.518 3,441 -0.19(-2.48%)
Jan 07, 2015 7.869 8.014 7.709 7.709 4,450 +0.14(+1.82%)
Jan 05, 2015 7.640 7.571 7.571 7.571 3,926 -0.02(-0.30%)
Jan 02, 2015 7.350 7.716 7.350 7.594 2,633 -0.16(-2.07%)
Dec 31, 2014 7.831 7.754 7.754 7.754 30,759 -0.09(-1.17%)
Dec 29, 2014 7.846 7.846 7.846 7.846 104 +0.02(+0.20%)
Dec 26, 2014 7.900 7.907 7.831 7.831 3,141 -0.02(-0.19%)
Dec 23, 2014 7.907 7.846 7.846 7.846 1,308 -0.03(-0.39%)
Dec 22, 2014 7.907 7.945 7.838 7.877 3,291 +0.05(+0.59%)
Dec 18, 2014 7.701 7.831 7.831 7.831 24 +0.10(+1.28%)
Dec 17, 2014 7.732 7.732 7.732 7.732 396 -0.01(-0.10%)
Dec 16, 2014 7.817 7.817 7.716 7.739 1,768 +0.02(+0.30%)
Dec 15, 2014 7.724 7.823 7.678 7.716 7,985 -0.05(-0.59%)
Dec 12, 2014 7.793 7.800 7.697 7.762 1,894 +0.01(+0.10%)
Dec 11, 2014 7.754 7.754 7.754 7.754 130 -0.06(-0.78%)
Dec 10, 2014 7.793 7.907 7.793 7.816 1,701 +0.05(+0.59%)
Dec 09, 2014 7.907 7.945 7.770 7.770 1,366 -0.10(-1.27%)
Dec 08, 2014 7.869 7.945 7.869 7.870 1,975 +0.03(+0.40%)
Dec 05, 2014 7.868 7.869 7.838 7.838 916 +0.06(+0.79%)
Dec 04, 2014 7.777 7.777 7.777 7.777 130 +0.02(+0.30%)
Dec 02, 2014 7.907 7.754 7.754 7.754 3,926 -0.34(-4.25%)
Dec 01, 2014 7.800 8.098 7.800 8.098 502 -0.04(-0.47%)
Nov 28, 2014 7.678 8.136 7.678 8.136 732 +0.44(+5.65%)
Nov 26, 2014 7.678 7.701 7.701 7.701 392 -0.01(-0.10%)
Nov 25, 2014 7.709 7.709 7.709 7.709 130 -0.39(-4.81%)
Nov 24, 2014 7.716 8.098 7.716 8.098 8,043 +0.24(+3.11%)
Nov 21, 2014 7.838 7.854 7.838 7.854 549 +0.14(+1.78%)
Nov 20, 2014 7.716 7.831 7.716 7.716 3,403 +0.04(+0.50%)
Nov 19, 2014 7.678 7.678 7.678 7.678 130 -0.16(-2.05%)
Nov 18, 2014 7.938 7.945 7.838 7.838 1,479 +0.16(+2.09%)
Nov 17, 2014 8.014 8.022 7.678 7.678 3,303 -0.09(-1.18%)
Nov 14, 2014 7.747 7.770 7.747 7.770 261 +0.09(+1.19%)
Nov 12, 2014 7.678 7.678 7.678 7.678 392 -0.04(-0.50%)
Nov 11, 2014 8.007 8.007 7.669 7.716 2,628 -0.18(-2.23%)
Nov 10, 2014 7.892 7.892 7.892 7.892 523 -0.04(-0.48%)
Nov 07, 2014 7.938 7.938 7.930 7.930 654 +0.01(+0.10%)
Nov 06, 2014 7.923 7.923 7.923 7.923 130 -0.02(-0.19%)
Nov 05, 2014 8.098 8.098 7.938 7.938 4,384 +0.06(+0.76%)
Nov 04, 2014 7.861 7.878 7.854 7.878 895 -0.07(-0.85%)
Oct 31, 2014 7.701 7.945 7.945 7.945 2,225 +0.05(+0.68%)
Oct 30, 2014 7.892 8.007 7.892 7.892 2,421 +0.00(+0.00%)
Oct 29, 2014 7.892 7.892 7.892 7.892 130 -0.07(-0.86%)
Oct 28, 2014 8.098 8.098 7.961 7.961 1,701 -0.14(-1.70%)
Oct 27, 2014 8.098 7.930 7.930 8.098 785 +0.17(+2.12%)
Oct 24, 2014 7.930 7.930 7.930 7.930 523 -0.09(-1.14%)
Oct 23, 2014 7.861 8.021 7.861 8.021 412 +0.14(+1.84%)
Oct 22, 2014 7.877 7.877 7.877 7.877 130 -0.15(-1.81%)
Oct 21, 2014 8.075 8.098 8.022 8.022 4,081 +0.10(+1.25%)
Oct 20, 2014 7.923 7.923 7.923 7.923 130 -0.06(-0.77%)
Oct 17, 2014 7.678 8.381 7.946 7.984 2,650 +0.04(+0.48%)
Oct 16, 2014 7.930 7.961 7.930 7.946 706 +0.00(+0.00%)
Oct 15, 2014 7.678 8.060 7.678 7.945 1,007 -0.13(-1.61%)
Oct 14, 2014 8.440 8.664 7.984 8.075 16,154 -0.29(-3.47%)
Oct 13, 2014 8.366 8.366 8.366 8.366 130 -0.08(-0.99%)
Oct 10, 2014 8.404 8.457 8.404 8.450 1,040 +0.07(+0.82%)
Oct 09, 2014 8.366 8.381 8.366 8.381 675 +0.01(+0.09%)
Oct 08, 2014 8.373 8.373 8.373 8.373 196 -0.03(-0.36%)
Oct 07, 2014 8.923 8.938 8.404 8.404 1,641 +0.00(+0.00%)
Oct 03, 2014 8.625 8.404 8.404 8.404 27,225 -0.17(-1.96%)
Oct 01, 2014 8.373 8.572 8.572 8.572 91 +0.21(+2.47%)
Sep 29, 2014 8.373 8.366 8.366 8.366 392 -0.01(-0.09%)
Sep 26, 2014 8.404 8.419 8.373 8.373 1,654 -0.22(-2.58%)
Sep 25, 2014 8.786 8.786 8.434 8.595 2,277 +0.18(+2.18%)
Sep 24, 2014 8.702 8.801 8.411 8.411 10,536 -0.04(-0.45%)
Sep 23, 2014 8.595 8.595 8.327 8.450 8,925 -0.08(-0.90%)
Sep 22, 2014 8.480 8.526 8.480 8.526 1,305 -0.07(-0.80%)
Sep 19, 2014 8.411 8.495 8.404 8.595 5,545 +0.02(+0.27%)
Sep 18, 2014 8.488 8.572 8.352 8.572 1,617 -0.02(-0.27%)
Sep 17, 2014 8.541 8.595 8.518 8.595 4,938 +0.12(+1.44%)
Sep 16, 2014 8.404 8.541 8.389 8.473 2,285 -0.11(-1.25%)
Sep 11, 2014 8.473 8.580 8.580 8.580 54 +0.24(+2.93%)
Sep 10, 2014 8.358 8.411 8.327 8.335 2,395 -0.02(-0.27%)
Sep 09, 2014 8.664 8.664 8.358 8.358 1,718 -0.03(-0.40%)
Sep 08, 2014 8.464 8.464 8.358 8.392 1,251 -0.13(-1.49%)
Sep 05, 2014 8.656 8.656 8.480 8.518 785 -0.02(-0.18%)
Sep 04, 2014 8.534 8.534 8.534 8.534 583 +0.00(+0.00%)
Sep 03, 2014 8.534 8.534 8.534 8.534 130 -0.10(-1.15%)
Sep 02, 2014 8.576 8.633 8.541 8.633 549 +0.06(+0.67%)
Aug 29, 2014 8.541 8.576 8.576 8.576 523 -0.06(-0.66%)
Aug 28, 2014 8.534 8.694 8.534 8.633 6,675 -0.01(-0.09%)
Aug 26, 2014 8.587 8.641 8.641 8.641 2,748 -0.03(-0.35%)
Aug 25, 2014 8.786 8.786 8.411 8.671 4,459 -0.11(-1.30%)
Aug 22, 2014 8.602 8.786 8.557 8.786 6,082 +0.23(+2.68%)
Aug 21, 2014 8.358 8.557 8.358 8.557 2,356 +0.09(+1.08%)
Aug 20, 2014 8.786 8.786 8.480 8.465 3,486 +0.04(+0.45%)
Aug 19, 2014 8.366 8.557 8.518 8.427 3,795 -0.09(-1.08%)
Aug 18, 2014 8.748 9.114 8.595 8.518 2,552 +0.15(+1.83%)
Aug 15, 2014 8.366 8.366 8.366 8.366 130 -0.03(-0.36%)
Aug 14, 2014 8.335 8.488 8.335 8.396 4,450 -0.05(-0.63%)
Aug 13, 2014 8.702 8.702 8.404 8.450 1,905 +0.11(+1.28%)
Aug 12, 2014 8.778 8.786 8.327 8.343 19,664 -0.02(-0.27%)
Aug 11, 2014 8.763 8.763 8.366 8.366 4,782 -0.11(-1.35%)
Aug 08, 2014 8.259 8.480 8.259 8.480 13,481 -0.11(-1.33%)
Aug 07, 2014 8.404 8.595 8.404 8.595 615 +0.19(+2.27%)
Aug 05, 2014 8.404 8.404 8.404 8.404 5,104 -0.18(-2.14%)
Aug 01, 2014 8.228 8.587 8.587 8.587 2,094 +0.41(+5.05%)
Jul 31, 2014 8.529 8.602 8.175 8.175 5,093 -0.31(-3.69%)
Jul 30, 2014 8.687 8.687 8.488 8.488 785 -0.39(-4.39%)
Jul 29, 2014 9.259 9.259 8.572 8.877 14,713 +0.02(+0.17%)
Jul 28, 2014 8.824 9.130 8.824 8.862 7,460 +0.31(+3.57%)
Jul 25, 2014 8.847 8.847 8.557 8.557 1,308 -0.23(-2.61%)
Jul 24, 2014 9.122 9.122 8.595 8.786 2,617 +0.34(+3.98%)
Jul 23, 2014 8.450 8.450 8.450 8.450 130 -0.24(-2.75%)
Jul 21, 2014 8.557 8.688 8.688 8.688 654 +0.17(+1.99%)
Jul 17, 2014 8.549 8.518 8.518 8.518 1,832 +0.00(+0.00%)
Jul 14, 2014 8.572 8.518 8.518 8.518 3,403 -0.04(-0.45%)
Jul 11, 2014 8.633 8.709 8.557 8.557 2,356 -0.08(-0.88%)
Jul 10, 2014 8.633 8.633 8.633 8.633 1,413 +0.00(+0.00%)
Jul 09, 2014 8.870 8.931 8.633 8.633 6,151 -0.04(-0.44%)
Jul 08, 2014 9.160 9.160 8.641 8.671 8,900 -0.59(-6.37%)
Jul 07, 2014 9.359 9.359 9.168 9.261 654 -0.07(-0.80%)
Jul 03, 2014 8.824 9.336 9.336 9.336 14,790 +0.54(+6.17%)
Jul 02, 2014 9.298 9.321 8.793 8.793 3,146 -0.60(-6.35%)
Jul 01, 2014 9.359 9.389 9.206 9.389 4,274 +0.16(+1.74%)
Jun 30, 2014 9.466 9.466 9.221 9.229 2,095 +0.02(+0.25%)
Jun 27, 2014 9.732 9.733 9.206 9.206 4,477 -0.02(-0.17%)
Jun 26, 2014 9.382 9.473 9.221 9.221 8,182 -0.14(-1.47%)
Jun 25, 2014 9.466 9.512 9.168 9.359 9,149 -0.08(-0.81%)
Jun 24, 2014 9.107 9.565 9.107 9.435 2,009 -0.04(-0.40%)
Jun 23, 2014 9.160 9.622 8.824 9.473 12,827 +0.69(+7.83%)
Jun 20, 2014 9.680 9.680 8.786 8.786 38,278 -0.74(-7.78%)
Jun 19, 2014 11.46 11.46 9.168 9.527 22,081 -0.40(-4.00%)
Jun 18, 2014 9.779 10.31 9.779 9.924 35,583 +0.08(+0.78%)
Jun 17, 2014 9.695 9.855 9.695 9.848 96,526 +0.09(+0.94%)
Jun 16, 2014 9.183 9.894 9.168 9.756 22,292 +0.53(+5.71%)
Jun 13, 2014 9.855 9.855 9.168 9.229 8,939 +0.03(+0.33%)
Jun 12, 2014 8.855 9.374 8.855 9.198 45,414 +0.37(+4.24%)
Jun 11, 2014 8.709 8.862 8.709 8.824 4,581 -0.06(-0.64%)
Jun 10, 2014 8.931 8.881 8.870 8.881 15,319 +0.48(+5.67%)
Jun 06, 2014 8.404 8.480 8.404 8.404 568 +0.00(+0.00%)
Jun 05, 2014 8.404 8.595 8.404 8.404 9,451 +0.00(+0.00%)
Jun 04, 2014 8.404 8.404 8.022 8.404 9,621 +0.11(+1.29%)
Jun 03, 2014 8.327 8.977 8.297 8.297 16,790 +0.46(+5.85%)
Jun 02, 2014 7.793 7.838 7.793 7.838 582 -0.41(-5.00%)
May 30, 2014 8.297 8.327 8.251 8.251 39,725 -0.04(-0.46%)
May 29, 2014 8.404 8.404 8.289 8.289 28,390 -0.11(-1.36%)
May 28, 2014 8.251 8.595 8.251 8.404 43,095 +0.34(+4.24%)
May 27, 2014 8.595 8.595 8.062 8.062 1,439 +0.04(+0.50%)
May 21, 2014 8.022 8.022 8.022 8.022 1,047 -0.18(-2.23%)
May 20, 2014 8.136 8.205 8.136 8.205 261 -0.01(-0.09%)
May 19, 2014 8.175 8.251 8.037 8.213 5,667 +0.04(+0.47%)
May 16, 2014 8.060 8.175 8.060 8.175 5,824 +0.11(+1.33%)
May 15, 2014 7.991 8.068 7.991 8.068 55,302 +0.08(+0.96%)
May 14, 2014 7.991 7.991 7.991 7.991 2,645 +0.10(+1.26%)
May 13, 2014 8.098 8.177 7.892 7.892 3,119 -0.10(-1.24%)
May 12, 2014 7.961 7.991 7.961 7.991 7,460 +0.02(+0.19%)
May 09, 2014 7.984 8.136 7.892 7.976 18,324 +0.08(+1.06%)
May 08, 2014 7.892 7.892 7.892 7.892 358 +0.00(+0.00%)
May 07, 2014 7.900 8.167 7.892 7.892 8,900 +0.10(+1.27%)
May 06, 2014 7.945 7.945 7.793 7.793 3,362 -0.10(-1.26%)
May 05, 2014 7.892 7.930 7.892 7.892 4,341 +0.00(+0.00%)
May 02, 2014 7.884 7.892 7.838 7.892 2,094 -0.02(-0.19%)
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.