Skip to main content

Tecnoglass Inc (NY: TGLS )

50.18 +0.67 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2024 49.33 50.44 49.33 50.18 3,578,328 +0.67(+1.35%)
Jun 27, 2024 49.07 50.64 48.64 49.51 797,362 -0.27(-0.54%)
Jun 26, 2024 48.22 50.16 47.39 49.78 2,103,480 +8.84(+21.59%)
Jun 25, 2024 42.07 42.07 40.85 40.94 440,057 -1.19(-2.82%)
Jun 24, 2024 42.47 43.09 41.70 42.13 521,947 -0.45(-1.05%)
Jun 21, 2024 42.34 42.62 41.38 42.58 381,284 +0.46(+1.09%)
Jun 20, 2024 44.14 44.30 41.84 42.12 458,209 -1.85(-4.20%)
Jun 18, 2024 44.29 44.34 43.15 43.96 398,737 -0.33(-0.74%)
Jun 17, 2024 44.94 44.94 43.61 44.29 396,260 -0.66(-1.46%)
Jun 14, 2024 44.47 45.19 43.33 44.95 279,641 -0.13(-0.29%)
Jun 13, 2024 46.25 46.38 44.98 45.08 283,497 -1.34(-2.88%)
Jun 12, 2024 45.84 47.09 45.45 46.42 592,215 +1.79(+4.00%)
Jun 11, 2024 45.45 45.45 44.17 44.63 714,130 -1.02(-2.23%)
Jun 10, 2024 45.35 45.99 44.57 45.65 696,005 +0.17(+0.37%)
Jun 07, 2024 46.41 46.60 44.79 45.48 601,153 -1.38(-2.94%)
Jun 06, 2024 48.80 48.80 46.67 46.86 546,711 -2.12(-4.32%)
Jun 05, 2024 50.88 51.08 48.92 48.97 360,698 -1.72(-3.39%)
Jun 04, 2024 51.40 51.83 50.16 50.69 375,584 -0.38(-0.74%)
Jun 03, 2024 52.79 53.08 50.72 51.07 238,125 -1.43(-2.72%)
May 31, 2024 52.32 52.66 50.68 52.49 412,073 +0.64(+1.23%)
May 30, 2024 51.44 52.11 50.83 51.85 291,127 +0.44(+0.85%)
May 29, 2024 53.02 53.24 51.13 51.42 334,915 -2.23(-4.15%)
May 28, 2024 56.17 56.79 53.34 53.64 386,218 -2.19(-3.91%)
May 24, 2024 55.84 56.85 55.55 55.83 201,385 +0.46(+0.83%)
May 23, 2024 55.23 55.98 54.36 55.37 183,461 +0.49(+0.89%)
May 22, 2024 55.20 55.45 54.28 54.88 203,948 -0.52(-0.94%)
May 21, 2024 55.39 55.76 54.71 55.40 176,896 -0.09(-0.16%)
May 20, 2024 54.95 55.57 54.78 55.49 222,319 +0.78(+1.42%)
May 17, 2024 53.83 54.73 53.10 54.71 312,833 +1.25(+2.33%)
May 16, 2024 56.36 56.36 53.44 53.46 211,103 -2.87(-5.10%)
May 15, 2024 55.83 57.14 54.92 56.33 408,100 +1.09(+1.97%)
May 14, 2024 53.30 55.61 53.17 55.25 490,250 +2.05(+3.84%)
May 13, 2024 52.76 54.66 52.66 53.20 268,292 +0.79(+1.50%)
May 10, 2024 51.52 53.59 51.52 52.41 343,329 +0.86(+1.66%)
May 09, 2024 49.86 51.65 47.89 51.56 803,677 -0.24(-0.46%)
May 08, 2024 51.49 51.90 50.49 51.79 582,613 +0.24(+0.46%)
May 07, 2024 53.65 53.93 49.50 51.56 969,921 -3.44(-6.26%)
May 06, 2024 54.81 55.73 54.57 55.00 174,514 +0.64(+1.17%)
May 03, 2024 54.99 56.06 54.32 54.36 172,211 +0.63(+1.17%)
May 02, 2024 53.61 53.90 51.74 53.73 281,398 +1.24(+2.36%)
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.