ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

TGLS Tecnoglass Inc

68.65
-0.25 (-0.36%)
Sep 20 2024 - Closed
Delayed by 15 minutes

TGLS Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 20 2024 68.65 -0.25 -0.36% 69.24 69.55 68.43 362,302
Sep 19 2024 68.90 1.91 2.85% 68.98 69.79 67.88 376,849
Sep 18 2024 66.99 -0.58 -0.86% 66.18 68.95 66.18 328,205
Sep 17 2024 67.57 0.79 1.18% 67.48 68.67 66.39 466,045
Sep 16 2024 66.78 -0.05 -0.07% 67.59 67.59 65.0615 263,224
Sep 13 2024 66.83 2.44 3.79% 65.31 68.00 64.87 693,714
Sep 12 2024 64.39 4.52 7.55% 60.67 64.44 59.77 766,932
Sep 11 2024 59.87 -0.18 -0.30% 59.98 59.98 58.42 195,628
Sep 10 2024 60.05 0.29 0.49% 60.50 60.50 59.20 191,718
Sep 09 2024 59.76 0.71 1.20% 59.78 60.44 58.75 193,424
Sep 06 2024 59.05 -1.03 -1.71% 60.49 60.94 58.24 238,411
Sep 05 2024 60.08 -0.04 -0.07% 60.80 60.94 59.74 476,396
Sep 04 2024 60.12 0.47 0.79% 59.20 60.29 58.4101 208,183
Sep 03 2024 59.65 -2.32 -3.74% 61.45 61.86 59.04 243,462
Aug 30 2024 61.97 -0.25 -0.40% 62.82 62.82 61.29 216,992
Aug 29 2024 62.22 0.11 0.18% 61.75 62.96 61.53 290,415
Aug 28 2024 62.11 -0.48 -0.77% 61.68 62.81 61.30 142,886
Aug 27 2024 62.59 0.45 0.72% 61.90 62.665 61.1992 235,106
Aug 26 2024 62.14 0.48 0.78% 62.53 63.125 61.17 255,874
Aug 23 2024 61.66 2.67 4.53% 60.18 61.68 59.23 299,989
Aug 22 2024 58.99 -0.43 -0.72% 59.31 60.12 58.53 126,047
Aug 21 2024 59.42 0.40 0.68% 59.77 60.11 58.6787 170,709
Aug 20 2024 59.02 0.30 0.51% 59.07 59.99 58.88 176,243
Aug 19 2024 58.72 -0.19 -0.32% 59.56 59.56 58.17 184,516
Aug 16 2024 58.91 -1.05 -1.75% 59.65 60.39 58.03 408,678
Aug 15 2024 59.96 2.20 3.81% 57.52 61.035 57.52 916,038
Aug 14 2024 57.76 0.11 0.19% 57.15 58.44 56.40 449,580
Aug 13 2024 57.65 2.37 4.29% 56.39 58.06 55.855 625,224
Aug 12 2024 55.28 -0.81 -1.44% 56.26 56.69 54.45 329,983
Aug 09 2024 56.09 2.08 3.85% 54.25 56.55 53.99 654,327
Aug 08 2024 54.01 6.41 13.47% 48.85 55.05 48.85 667,271
Aug 07 2024 47.60 -2.34 -4.69% 49.43 50.20 47.54 278,258
Aug 06 2024 49.94 -0.38 -0.76% 49.99 50.68 48.70 346,008
Aug 05 2024 50.32 -0.55 -1.08% 46.87 50.56 46.47 363,052
Aug 02 2024 50.87 -1.15 -2.21% 49.57 51.61 48.96 504,004
Aug 01 2024 52.02 -1.79 -3.33% 53.54 54.12 51.21 363,252
Jul 31 2024 53.81 -0.03 -0.06% 53.29 55.85 53.29 390,882
Jul 30 2024 53.84 0.15 0.28% 53.07 54.15 53.07 182,645
Jul 29 2024 53.69 -0.46 -0.85% 53.73 54.62 52.50 189,525
Jul 26 2024 54.15 0.87 1.63% 53.10 55.50 52.98 282,160
Jul 25 2024 53.28 2.04 3.98% 51.02 53.6084 50.80 432,333
Jul 24 2024 51.24 -1.93 -3.63% 52.49 54.35 51.23 273,166
Jul 23 2024 53.17 0.60 1.14% 52.77 53.76 51.88 250,432
Jul 22 2024 52.57 1.12 2.18% 51.48 52.75 50.95 265,537
Jul 19 2024 51.45 -1.00 -1.91% 52.51 52.73 51.02 280,746
Jul 18 2024 52.45 -1.02 -1.91% 53.23 54.03 52.45 282,131
Jul 17 2024 53.47 -1.56 -2.83% 54.54 54.91 53.2401 329,370
Jul 16 2024 55.03 0.55 1.01% 55.43 55.57 53.87 370,775
Jul 15 2024 54.48 0.19 0.35% 54.69 55.34 53.90 425,014
Jul 12 2024 54.29 0.60 1.12% 53.92 55.09 53.63 291,061
Jul 11 2024 53.69 2.24 4.35% 52.57 54.16 51.92 540,211
Jul 10 2024 51.45 -0.02 -0.04% 50.95 51.97 50.95 419,243
Jul 09 2024 51.47 -0.56 -1.08% 51.43 52.52 51.43 444,534
Jul 08 2024 52.03 1.04 2.04% 50.99 52.60 50.99 434,814
Jul 05 2024 50.99 0.34 0.67% 50.11 52.12 50.11 504,373
Jul 03 2024 50.65 0.48 0.96% 50.42 53.39 50.395 479,334
Jul 02 2024 50.17 -0.12 -0.24% 50.12 50.91 49.75 301,917
Jul 01 2024 50.29 0.67 1.35% 49.43 50.68 49.11 438,055
Jun 28 2024 49.62 0.00 0.00% 49.62 49.62 49.62 0
Jun 27 2024 49.62 -0.27 -0.54% 49.18 50.7499 48.75 795,594
Jun 26 2024 49.89 8.86 21.59% 48.49 50.27 47.50 2,098,046
Jun 25 2024 41.03 -1.19 -2.82% 42.16 42.22 40.94 438,190

Your Recent History

Delayed Upgrade Clock