Advertisement
U.S. markets closed

Tecnoglass Inc. (TGLS)

NYSE - NYSE Delayed Price. Currency in USD
52.03-0.65 (-1.23%)
At close: 04:00PM EDT
51.00 -1.03 (-1.98%)
After hours: 05:10PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202452.7652.9651.7052.0352.03429,600
Mar 27, 202453.8654.3951.7652.6852.68388,500
Mar 27, 20240.11 Dividend
Mar 26, 202453.6454.1852.9953.6053.49404,400
Mar 25, 202452.3753.7352.1453.4753.36331,900
Mar 22, 202452.7153.5552.2452.2652.15372,500
Mar 21, 202450.8553.0850.4552.9052.79494,000
Mar 20, 202447.4951.0247.4950.4350.33535,700
Mar 19, 202445.2548.1745.1947.5547.45599,400
Mar 18, 202445.8746.1145.4145.4245.33230,200
Mar 15, 202445.0646.1844.9945.8045.71352,200
Mar 14, 202445.1545.7345.0745.4645.37227,100
Mar 13, 202445.1345.6644.9145.5845.49245,500
Mar 12, 202445.4145.4144.6045.0044.91356,900
Mar 11, 202444.5444.6943.6644.6544.56202,500
Mar 08, 202445.2945.3644.3544.8844.79284,300
Mar 07, 202445.0645.2844.6045.0144.92372,200
Mar 06, 202444.6945.0443.8944.5344.44433,300
Mar 05, 202442.6444.4842.3544.2544.16532,600
Mar 04, 202444.0045.1442.3842.6842.59546,000
Mar 01, 202442.0045.5041.0044.8044.711,091,200
Feb 29, 202447.2047.2045.8946.7646.66443,700
Feb 28, 202445.7146.9945.7146.5146.41343,600
Feb 27, 202447.0047.0045.8546.1546.06321,600
Feb 26, 202445.6046.9745.0746.7646.66253,900
Feb 23, 202444.1245.9144.0745.4545.36292,500
Feb 22, 202443.1044.2442.6744.0543.96210,400
Feb 21, 202443.0043.2742.6043.1343.04243,600
Feb 20, 202442.5543.2841.8843.2843.19241,600
Feb 16, 202442.2743.6642.2743.2543.16332,000
Feb 15, 202443.7843.7842.2942.7742.68792,500
Feb 14, 202444.9645.1441.9343.4643.37823,000
Feb 13, 202448.5848.5846.1946.6446.54265,300
Feb 12, 202448.7049.9348.7049.6149.51168,900
Feb 09, 202448.7548.9548.0748.7648.66172,200
Feb 08, 202448.3949.3448.3948.5048.40213,000
Feb 07, 202446.6148.2046.5048.1548.05304,000
Feb 06, 202446.6747.1446.0146.5946.49162,100
Feb 05, 202446.8347.3945.3846.8346.73269,800
Feb 02, 202446.6147.7046.5147.4047.30128,800
Feb 01, 202446.4647.4445.7347.2447.14161,600
Jan 31, 202446.9047.4345.9546.0145.92272,200
Jan 30, 202446.3747.1446.2946.8946.79240,300
Jan 29, 202445.6547.0245.3546.7646.66199,300
Jan 26, 202446.3847.4244.9945.6845.59437,100
Jan 25, 202445.5046.4345.2246.2846.19270,900
Jan 24, 202445.9445.9443.8944.4344.34407,100
Jan 23, 202445.9045.9344.4345.2545.16283,700
Jan 22, 202444.1845.8044.1845.7345.64382,300
Jan 19, 202443.0743.9842.5843.9543.86242,300
Jan 18, 202443.2943.5042.1342.8142.72164,000
Jan 17, 202441.3043.0941.0742.8942.80383,000
Jan 16, 202442.4042.7641.7341.9041.81235,100
Jan 12, 202444.0244.0742.3442.7142.62194,500
Jan 11, 202444.1144.6643.3243.5743.48201,700
Jan 10, 202443.8944.2743.1944.2044.11243,000
Jan 09, 202444.0244.6043.7344.1044.01221,100
Jan 08, 202443.6944.5443.6644.5444.45147,400
Jan 05, 202442.6643.7442.2143.6043.51233,000
Jan 04, 202442.2342.9541.8442.5242.43228,200
Jan 03, 202444.4944.5042.5842.7842.69331,500
Jan 02, 202445.0045.3944.1045.1645.07220,400
Dec 29, 202346.1046.3845.2245.7145.62337,900
Dec 28, 202346.2446.8345.9546.3046.20275,700
Dec 28, 20230.09 Dividend
Dec 27, 202345.8346.5045.5346.2546.07216,400
Dec 26, 202345.0645.8645.0645.4845.30197,100
Dec 22, 202344.2445.3744.0345.1144.93218,100
Dec 21, 202343.8944.2143.3243.8443.66371,600
Dec 20, 202345.0445.3343.1543.1943.02499,600
Dec 19, 202345.0045.2344.1245.0544.87277,500
Dec 18, 202344.0044.8943.6144.4644.28699,200
Dec 15, 202343.7743.7742.9143.6143.44528,200
Dec 14, 202340.5043.8940.4943.7343.56857,100
Dec 13, 202339.5040.4038.6040.3740.21400,300
Dec 12, 202339.6939.6938.8739.4039.24266,900
Dec 11, 202339.4539.8538.9339.7239.56252,000
Dec 08, 202338.0539.5938.0539.5539.39326,800
Dec 07, 202338.3238.6537.8838.4638.31281,400
Dec 06, 202337.8138.1837.5838.1337.98372,400
Dec 05, 202337.2737.3736.6837.2137.06237,100
Dec 04, 202336.8237.5736.1437.4637.31338,200
Dec 01, 202334.8637.7534.8437.0336.88570,500
Nov 30, 202334.4634.8833.9034.8534.71178,800
Nov 29, 202334.4934.8234.0634.4334.29163,000
Nov 28, 202334.9435.0934.0734.0833.94239,400
Nov 27, 202335.0035.6034.7235.0634.92250,700
Nov 24, 202334.4535.6334.2935.3135.17120,200
Nov 22, 202334.3034.6233.7034.4534.31307,800
Nov 21, 202333.2734.5933.1934.1233.98531,200
Nov 20, 202335.4836.1734.0734.3034.16513,000
Nov 17, 202334.8735.7834.8735.6935.55208,100
Nov 16, 202334.5035.2134.1634.4334.29235,100
Nov 15, 202337.4037.8934.8935.3235.18607,000
Nov 14, 202334.5536.4334.5536.3836.23477,000
Nov 13, 202332.7533.3532.6933.3333.20230,500
Nov 10, 202332.4033.0532.3433.0132.88450,200
Nov 09, 202331.7432.7731.5832.2932.16495,800
Nov 08, 202331.7331.9030.8831.3831.25320,300
Nov 07, 202329.7932.1529.5531.7831.65643,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...