Quantcast
TGLS

Tecnoglass Inc. Ordinary Shares Historical Stock Prices

$7.55
*  
0.15
2.03%
Get TGLS Alerts
*Delayed - data as of Jul. 16, 2019  -  Find a broker to begin trading TGLS now
Exchange:NASDAQ
Industry: Consumer Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-APR-2019 TO 15-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 7.40 7.65 7.33 7.55 75,399
07/15/2019 7.4 7.43 7.15 7.4 64,526
07/12/2019 7.03 7.45 7.03 7.4 175,281
07/11/2019 6.97 7.07 6.85 7.03 18,311
07/10/2019 7.05 7.06 6.91 7.03 23,423
07/09/2019 6.92 7.05 6.88 7.01 60,914
07/08/2019 6.94 7.05 6.87 6.89 58,403
07/05/2019 7.01 7.04 6.85 6.88 60,136
07/03/2019 7.04 7.07 7.01 7.01 41,150
07/02/2019 7.1 7.15 7.02 7.04 85,513
07/01/2019 7 7.3 7 7.09 224,293
06/28/2019 6.2 6.53 6.14 6.49 69,504
06/27/2019 6.09 6.21 6.09 6.16 56,739
06/26/2019 6.212 6.25 6.08 6.08 99,667
06/25/2019 6.32 6.405 6.2005 6.27 25,274
06/24/2019 6.36 6.45 6.15 6.3 138,419
06/21/2019 6.52 6.71 6.3501 6.4 107,001
06/20/2019 6.39 6.52 6.3501 6.52 83,122
06/19/2019 6.33 6.42 6.3254 6.35 38,617
06/18/2019 6.41 6.54 6.1732 6.39 52,040
06/17/2019 6.5 6.59 6.36 6.41 32,198
06/14/2019 6.7 6.7 6.48 6.48 51,770
06/13/2019 6.76 6.77 6.6764 6.75 14,572
06/12/2019 6.65 6.76 6.65 6.71 15,425
06/11/2019 6.78 6.79 6.6102 6.65 26,243
06/10/2019 6.78 6.8 6.75 6.78 24,852
06/07/2019 6.79 6.79 6.67 6.78 39,805
06/06/2019 6.75 6.81 6.63 6.75 49,788
06/05/2019 6.89 6.89 6.71 6.8 55,285
06/04/2019 7.02 7.03 6.88 6.89 76,806
06/03/2019 7.17 7.17 6.88 7.06 45,744
05/31/2019 7.29 7.34 7 7.17 75,621
05/30/2019 7 7.38 6.77 7.25 547,565
05/29/2019 6.78 6.84 6.6132 6.71 31,712
05/28/2019 6.61 6.89 6.52 6.89 44,736
05/24/2019 6.55 6.67 6.52 6.67 12,669
05/23/2019 6.8 6.88 6.21 6.47 99,474
05/22/2019 6.85 6.9 6.76 6.77 19,752
05/21/2019 6.91 6.92 6.81 6.9 59,138
05/20/2019 6.99 7 6.83 6.9 53,429
05/17/2019 6.98 7.05 6.97 7 46,755
05/16/2019 7.02 7.03 6.97 7 138,372
05/15/2019 7 7.1 6.97 7 13,558
05/14/2019 6.9901 7.11 6.9901 7.02 44,932
05/13/2019 7 7.0317 6.93 7.01 57,824
05/10/2019 7.22 7.2399 6.99 7.03 78,123
05/09/2019 6.91 7.06 6.9 7.02 55,199
05/08/2019 7.29 7.29 6.9 6.97 93,309
05/07/2019 7.15 7.2342 6.95 6.98 80,243
05/06/2019 7.13 7.2855 7.1 7.12 25,543
05/03/2019 7.14 7.24 6.99 7.24 97,088
05/02/2019 7.13 7.2 7.1 7.1 28,514
05/01/2019 7.18 7.18 7.07 7.16 29,733
04/30/2019 7.1001 7.21 7.1001 7.18 32,585
04/29/2019 7.14 7.29 7.11 7.26 26,038
04/26/2019 7.1514 7.3 7.1398 7.25 32,112
04/25/2019 7.21 7.29 7.13 7.13 34,958
04/24/2019 7.13 7.2993 7.05 7.19 54,701
04/23/2019 7.13 7.14 6.97 7.13 80,285
04/22/2019 7.13 7.155 7.06 7.14 92,347
04/18/2019 7.15 7.16 7.09 7.11 56,880
04/17/2019 7.2 7.2 7.1 7.14 69,916
04/16/2019 7.15 7.2 7.1 7.2 65,090
04/15/2019 7.25 7.25 7.1 7.13 54,922
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio