Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
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%)
May 01, 2014 7.923 7.923 7.907 7.907 784 -0.01(-0.10%)
Apr 30, 2014 7.915 7.915 7.915 7.915 261 -0.21(-2.63%)
Apr 29, 2014 8.129 8.129 8.129 8.129 202 -0.03(-0.37%)
Apr 28, 2014 8.159 8.159 8.159 8.159 273 +0.11(+1.33%)
Apr 25, 2014 7.938 8.075 7.915 8.052 2,146 -0.16(-1.95%)
Apr 24, 2014 8.175 8.213 7.907 8.213 7,761 +0.28(+3.56%)
Apr 23, 2014 7.831 7.984 7.800 7.930 3,175 -0.32(-3.89%)
Apr 21, 2014 8.236 8.251 8.251 8.251 65 +0.00(+0.00%)
Apr 17, 2014 8.236 8.251 8.251 8.251 6,675 +0.01(+0.09%)
Apr 15, 2014 8.243 8.243 8.243 8.243 1,308 -0.01(-0.09%)
Apr 07, 2014 8.251 8.251 8.251 8.251 26 -0.00(-0.00%)
Apr 04, 2014 8.251 8.251 8.251 8.251 130 +0.00(+0.00%)
Apr 03, 2014 8.251 8.251 8.251 8.251 130 +0.05(+0.56%)
Apr 02, 2014 8.205 8.205 8.205 8.205 130 -0.16(-1.92%)
Apr 01, 2014 8.060 8.366 8.060 8.366 319 +0.31(+3.79%)
Mar 25, 2014 8.060 8.060 8.060 8.060 0 +0.00(+0.00%)
Mar 24, 2014 8.068 8.068 8.060 8.060 523 +0.00(+0.00%)
Mar 21, 2014 8.060 8.060 8.060 8.060 149 -0.05(-0.62%)
Mar 20, 2014 7.945 8.110 7.869 8.110 2,617 -0.06(-0.79%)
Mar 19, 2014 7.938 8.175 7.739 8.175 15,497 +0.22(+2.77%)
Mar 18, 2014 7.816 8.098 7.647 7.955 39,088 +0.01(+0.12%)
Mar 17, 2014 7.922 7.953 7.800 7.945 5,751 +0.15(+1.86%)
Mar 14, 2014 8.213 8.213 7.800 7.800 392 +0.01(+0.10%)
Mar 13, 2014 7.816 7.816 7.793 7.793 1,897 -0.02(-0.29%)
Mar 12, 2014 8.098 8.098 7.793 7.816 7,137 -0.01(-0.10%)
Mar 11, 2014 8.098 8.098 7.793 7.823 9,357 +0.03(+0.39%)
Mar 10, 2014 7.800 7.831 7.793 7.793 5,366 -0.15(-1.92%)
Mar 07, 2014 7.793 8.327 7.793 7.945 24,493 +0.02(+0.29%)
Mar 06, 2014 8.022 8.343 7.793 7.923 24,145 -0.06(-0.77%)
Mar 05, 2014 7.793 8.373 7.724 7.984 35,164 +0.02(+0.29%)
Mar 04, 2014 7.854 8.205 7.735 7.961 18,042 +0.31(+3.99%)
Mar 03, 2014 7.839 7.907 7.655 7.655 11,406 -0.14(-1.76%)
Feb 28, 2014 7.793 7.861 7.793 7.793 1,616 -0.06(-0.78%)
Feb 27, 2014 7.984 7.984 7.854 7.854 286 +0.18(+2.29%)
Feb 26, 2014 8.404 8.480 7.640 7.678 955 +0.00(+0.00%)
Feb 25, 2014 7.640 8.518 7.640 7.678 5,956 -0.16(-2.05%)
Feb 24, 2014 7.640 7.838 7.640 7.838 42,652 +0.20(+2.60%)
Feb 19, 2014 7.747 7.640 7.640 7.640 3 +0.00(+0.00%)
Feb 13, 2014 7.640 7.640 7.640 7.640 7 +0.06(+0.81%)
Feb 11, 2014 7.579 7.579 7.579 7.579 227 +0.09(+1.22%)
Feb 07, 2014 7.181 7.487 7.487 7.487 6 -0.09(-1.21%)
Feb 05, 2014 7.441 7.579 7.579 7.579 124 +0.13(+1.74%)
Feb 04, 2014 7.587 7.640 7.258 7.449 11,594 -0.14(-1.81%)
Jan 31, 2014 7.678 7.586 7.586 7.586 274 -0.05(-0.60%)
Jan 30, 2014 7.640 7.716 7.617 7.632 5,377 -0.01(-0.10%)
Jan 29, 2014 7.265 8.029 7.265 7.640 6,479 +0.04(+0.50%)
Jan 28, 2014 7.571 7.602 7.262 7.602 1,832 +0.00(+0.00%)
Jan 27, 2014 7.640 7.640 7.380 7.602 4,528 -0.04(-0.50%)
Jan 24, 2014 7.663 7.663 7.361 7.640 10,059 +0.00(+0.00%)
Jan 23, 2014 7.823 7.823 7.258 7.640 27,980 +0.01(+0.10%)
Jan 22, 2014 7.105 7.647 6.952 7.632 19,880 +0.55(+7.77%)
Jan 21, 2014 6.876 7.082 6.876 7.082 6,060 +0.25(+3.69%)
Jan 17, 2014 6.807 6.830 6.830 6.830 1,701 -0.05(-0.67%)
Jan 16, 2014 6.769 7.166 6.769 6.876 1,286 -0.15(-2.17%)
Jan 15, 2014 6.838 7.067 6.761 7.029 19,004 +0.31(+4.55%)
Jan 14, 2014 6.867 6.868 6.723 6.723 7,814 +0.11(+1.73%)
Jan 13, 2014 6.914 6.914 6.608 6.608 12,059 -0.27(-3.89%)
Jan 10, 2014 6.922 7.105 6.664 6.876 4,756 -0.08(-1.10%)
Jan 09, 2014 7.640 7.663 6.532 6.952 27,615 -0.65(-8.54%)
Jan 08, 2014 7.067 7.602 6.914 7.602 8,141 +0.49(+6.90%)
Jan 07, 2014 7.159 7.227 7.111 7.111 5,887 -0.09(-1.20%)
Jan 06, 2014 6.601 7.197 6.601 7.197 13,492 +0.63(+9.55%)
Jan 03, 2014 6.563 6.647 6.563 6.570 7,790 +0.00(+0.00%)
Jan 02, 2014 6.509 6.570 6.494 6.570 10,703 +0.04(+0.58%)
Dec 31, 2013 6.677 6.532 6.532 6.532 1,439 -0.23(-3.39%)
Dec 30, 2013 6.895 6.895 6.761 6.761 2,221 -0.50(-6.84%)
Dec 27, 2013 6.685 7.279 6.226 7.258 13,273 +0.57(+8.57%)
Dec 26, 2013 6.685 6.685 6.685 6.685 337 -0.52(-7.21%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.