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 (%)
Sep 30, 2015 10.42 10.69 10.42 10.48 23,035 +0.14(+1.33%)
Sep 29, 2015 10.54 10.63 10.33 10.34 23,743 -0.15(-1.46%)
Sep 28, 2015 10.93 10.93 10.05 10.50 35,983 -0.13(-1.23%)
Sep 25, 2015 10.75 10.75 10.54 10.63 19,369 -0.10(-0.92%)
Sep 24, 2015 10.54 10.73 10.47 10.73 11,763 +0.13(+1.22%)
Sep 23, 2015 10.54 10.66 10.50 10.60 5,651 -0.10(-0.93%)
Sep 22, 2015 10.70 10.70 10.57 10.70 12,014 -0.05(-0.43%)
Sep 21, 2015 10.65 10.89 10.64 10.74 7,624 -0.18(-1.68%)
Sep 18, 2015 10.39 10.93 10.39 10.93 56,437 +0.34(+3.18%)
Sep 17, 2015 10.70 10.87 10.43 10.59 47,097 -0.11(-1.00%)
Sep 16, 2015 10.46 10.82 10.43 10.70 49,224 +0.26(+2.49%)
Sep 15, 2015 10.66 10.66 10.32 10.44 32,350 -0.11(-1.01%)
Sep 14, 2015 10.73 10.73 10.54 10.54 7,963 -0.18(-1.71%)
Sep 11, 2015 10.85 10.94 10.69 10.73 27,932 +0.13(+1.22%)
Sep 10, 2015 10.70 10.81 10.50 10.60 57,899 -0.04(-0.36%)
Sep 09, 2015 10.47 10.94 10.32 10.63 53,946 +0.32(+3.11%)
Sep 08, 2015 10.53 10.55 10.07 10.31 23,359 +0.19(+1.89%)
Sep 04, 2015 10.26 10.12 10.12 10.12 23,429 +0.06(+0.61%)
Sep 03, 2015 10.03 10.23 9.810 10.06 22,918 -0.08(-0.83%)
Sep 02, 2015 10.28 10.39 10.08 10.15 23,156 +0.02(+0.23%)
Sep 01, 2015 10.30 10.30 10.12 10.12 18,054 -0.34(-3.28%)
Aug 31, 2015 10.15 10.50 10.05 10.47 37,778 +0.18(+1.71%)
Aug 28, 2015 10.42 10.46 10.22 10.29 13,389 -0.16(-1.53%)
Aug 27, 2015 10.21 10.50 10.15 10.45 24,615 +0.33(+3.25%)
Aug 26, 2015 9.939 10.22 9.894 10.12 23,178 +0.18(+1.84%)
Aug 25, 2015 10.05 10.11 9.886 9.939 43,241 -0.02(-0.15%)
Aug 24, 2015 9.550 10.15 9.550 9.955 87,779 -0.09(-0.91%)
Aug 21, 2015 9.943 10.24 9.932 10.05 46,316 -0.04(-0.38%)
Aug 20, 2015 10.08 10.47 10.05 10.08 81,639 -0.36(-3.44%)
Aug 19, 2015 10.97 10.99 10.44 10.44 69,628 -0.54(-4.94%)
Aug 18, 2015 11.08 11.27 10.80 10.99 52,700 +0.06(+0.56%)
Aug 17, 2015 10.67 11.06 10.67 10.93 51,396 +0.16(+1.49%)
Aug 14, 2015 12.19 12.19 10.54 10.76 90,367 +0.23(+2.18%)
Aug 13, 2015 10.92 10.96 9.913 10.54 70,408 -0.50(-4.57%)
Aug 12, 2015 10.85 11.77 10.22 11.04 99,444 +0.15(+1.33%)
Aug 11, 2015 10.12 11.47 10.10 10.89 130,513 +0.85(+8.44%)
Aug 10, 2015 9.917 10.21 9.817 10.05 58,781 +0.21(+2.18%)
Aug 07, 2015 9.817 9.924 9.817 9.832 4,479 +0.01(+0.08%)
Aug 06, 2015 9.932 9.932 9.810 9.825 38,239 +0.05(+0.47%)
Aug 05, 2015 9.952 9.952 9.764 9.779 20,640 -0.08(-0.78%)
Aug 04, 2015 9.917 9.972 9.832 9.855 68,120 +0.02(+0.16%)
Aug 03, 2015 9.718 9.894 9.718 9.840 63,299 +0.12(+1.26%)
Jul 31, 2015 9.840 9.840 9.565 9.718 32,445 +0.02(+0.24%)
Jul 30, 2015 9.611 9.733 9.588 9.695 26,076 -0.01(-0.08%)
Jul 29, 2015 9.703 9.703 9.580 9.703 4,188 -0.02(-0.24%)
Jul 28, 2015 9.932 9.939 9.466 9.726 31,238 +0.13(+1.35%)
Jul 27, 2015 9.970 9.970 9.588 9.596 25,292 -0.28(-2.79%)
Jul 24, 2015 9.871 9.924 9.863 9.871 13,646 +0.00(+0.00%)
Jul 23, 2015 10.08 10.08 9.863 9.871 7,908 -0.04(-0.39%)
Jul 22, 2015 9.970 9.970 9.863 9.909 15,310 -0.06(-0.61%)
Jul 21, 2015 9.802 10.08 9.802 9.970 13,006 +0.00(+0.00%)
Jul 20, 2015 10.01 10.01 9.855 9.970 11,407 -0.23(-2.25%)
Jul 17, 2015 11.46 11.46 9.932 10.20 13,764 -0.53(-4.91%)
Jul 16, 2015 10.70 10.73 9.939 10.73 27,022 +0.74(+7.42%)
Jul 15, 2015 9.909 9.985 9.855 9.985 10,098 -0.13(-1.28%)
Jul 14, 2015 9.726 10.12 9.641 10.12 20,241 +0.21(+2.08%)
Jul 13, 2015 9.863 10.01 9.588 9.909 10,811 +0.11(+1.17%)
Jul 10, 2015 9.626 9.855 9.626 9.794 13,298 +0.22(+2.31%)
Jul 09, 2015 9.726 9.726 9.550 9.573 3,755 -0.06(-0.63%)
Jul 08, 2015 9.756 9.756 9.550 9.634 4,645 +0.08(+0.88%)
Jul 07, 2015 9.703 9.703 9.550 9.550 17,251 -0.05(-0.56%)
Jul 06, 2015 9.794 9.794 9.550 9.603 33,977 -0.18(-1.80%)
Jul 02, 2015 9.810 9.779 9.779 9.779 12,565 -0.01(-0.08%)
Jul 01, 2015 9.764 9.832 9.733 9.787 17,877 +0.14(+1.43%)
Jun 30, 2015 9.894 9.894 9.611 9.649 64,212 -0.24(-2.47%)
Jun 29, 2015 9.970 9.985 9.835 9.894 22,831 -0.09(-0.92%)
Jun 26, 2015 10.07 10.08 9.664 9.985 81,573 -0.07(-0.68%)
Jun 25, 2015 10.20 10.20 9.939 10.05 26,912 -0.21(-2.08%)
Jun 24, 2015 10.31 10.39 10.23 10.27 50,817 -0.05(-0.52%)
Jun 23, 2015 10.31 10.50 9.939 10.32 39,681 +0.39(+3.92%)
Jun 22, 2015 9.855 10.10 9.817 9.932 96,996 +0.23(+2.36%)
Jun 19, 2015 9.802 9.901 9.649 9.703 32,931 +0.01(+0.08%)
Jun 18, 2015 9.626 9.770 9.588 9.695 30,907 +0.07(+0.71%)
Jun 17, 2015 9.619 9.726 9.570 9.626 20,397 +0.06(+0.64%)
Jun 16, 2015 9.657 9.657 9.557 9.565 7,136 +0.00(+0.00%)
Jun 15, 2015 9.657 9.657 9.557 9.565 17,235 -0.09(-0.95%)
Jun 12, 2015 9.434 9.764 9.434 9.657 28,004 +0.16(+1.69%)
Jun 11, 2015 9.703 9.703 9.359 9.496 7,895 -0.05(-0.48%)
Jun 10, 2015 9.496 9.619 9.351 9.542 15,403 +0.07(+0.73%)
Jun 09, 2015 9.557 9.672 9.382 9.473 20,756 +0.07(+0.73%)
Jun 08, 2015 9.298 9.695 9.298 9.405 13,413 +0.10(+1.07%)
Jun 05, 2015 9.259 9.305 9.259 9.305 1,926 -0.02(-0.25%)
Jun 04, 2015 9.420 9.450 9.217 9.328 5,324 -0.05(-0.49%)
Jun 03, 2015 9.237 9.619 9.153 9.374 81,903 +0.17(+1.83%)
Jun 02, 2015 9.168 9.450 9.145 9.206 60,637 +0.12(+1.35%)
Jun 01, 2015 9.122 9.137 8.914 9.084 9,794 +0.03(+0.34%)
May 29, 2015 8.961 9.160 8.942 9.053 52,703 +0.13(+1.46%)
May 28, 2015 8.946 9.052 8.885 8.923 4,034 -0.02(-0.26%)
May 27, 2015 8.786 8.954 8.755 8.946 9,833 +0.16(+1.83%)
May 26, 2015 8.977 9.015 8.786 8.786 32,635 -0.15(-1.71%)
May 22, 2015 8.908 8.939 8.939 8.939 49,477 +0.06(+0.69%)
May 21, 2015 8.877 8.877 8.824 8.877 15,216 +0.02(+0.17%)
May 20, 2015 8.824 8.900 8.786 8.862 133,730 +0.08(+0.96%)
May 19, 2015 8.824 8.824 8.633 8.778 24,969 -0.03(-0.35%)
May 18, 2015 8.289 8.831 8.289 8.809 45,223 +0.19(+2.22%)
May 15, 2015 8.474 8.633 8.473 8.618 7,188 +0.15(+1.81%)
May 14, 2015 8.682 8.748 8.442 8.465 29,865 -0.24(-2.81%)
May 13, 2015 8.735 8.763 8.618 8.709 15,272 -0.06(-0.70%)
May 12, 2015 8.832 8.832 8.602 8.771 11,265 -0.06(-0.69%)
May 11, 2015 9.038 9.038 8.748 8.832 19,700 -0.03(-0.34%)
May 08, 2015 8.946 8.969 8.801 8.862 32,151 +0.08(+0.87%)
May 07, 2015 8.709 9.015 8.602 8.786 81,577 +0.21(+2.40%)
May 06, 2015 8.530 8.580 8.526 8.580 25,144 +0.03(+0.36%)
May 05, 2015 8.587 8.587 8.427 8.549 5,967 +0.00(+0.00%)
May 04, 2015 8.740 8.740 8.534 8.549 18,359 -0.18(-2.06%)
May 01, 2015 8.740 8.774 8.694 8.729 20,242 -0.06(-0.65%)
Apr 30, 2015 8.847 9.053 8.671 8.786 74,595 -0.14(-1.54%)
Apr 29, 2015 8.824 9.000 8.778 8.923 17,212 +0.11(+1.30%)
Apr 28, 2015 8.778 9.036 8.778 8.809 9,438 +0.02(+0.17%)
Apr 27, 2015 9.015 9.061 8.793 8.793 26,784 -0.16(-1.79%)
Apr 24, 2015 9.122 9.144 8.793 8.954 19,044 -0.06(-0.68%)
Apr 23, 2015 9.198 9.374 8.939 9.015 41,286 -0.14(-1.48%)
Apr 22, 2015 8.725 9.267 8.633 9.151 61,905 +0.53(+6.18%)
Apr 21, 2015 8.557 8.862 8.419 8.618 49,374 -0.05(-0.62%)
Apr 20, 2015 7.594 8.729 7.594 8.671 84,779 +1.03(+13.50%)
Apr 17, 2015 7.067 7.640 7.067 7.640 62,786 +0.57(+8.11%)
Apr 16, 2015 7.197 7.487 6.876 7.067 466,097 +0.25(+3.70%)
Apr 15, 2015 6.830 6.876 6.815 6.815 5,384 +0.02(+0.22%)
Apr 14, 2015 7.067 7.113 6.799 6.799 25,589 -0.46(-6.32%)
Apr 13, 2015 7.380 7.380 7.258 7.258 8,468 -0.23(-3.06%)
Apr 10, 2015 7.334 7.479 7.319 7.487 10,890 +0.11(+1.56%)
Apr 09, 2015 7.380 7.380 7.151 7.372 3,128 +0.36(+5.12%)
Apr 08, 2015 7.013 7.013 7.013 7.013 412 -0.05(-0.76%)
Apr 07, 2015 6.962 7.143 6.962 7.067 3,920 +0.34(+5.11%)
Apr 06, 2015 6.952 6.952 6.570 6.723 15,705 -0.15(-2.22%)
Apr 02, 2015 7.563 6.876 6.876 6.876 392 -0.01(-0.11%)
Apr 01, 2015 7.097 7.105 6.498 6.883 6,343 -0.22(-3.12%)
Mar 31, 2015 7.411 7.411 6.998 7.105 75,258 -0.23(-3.13%)
Mar 25, 2015 7.258 7.334 7.334 7.334 14 -0.06(-0.83%)
Mar 24, 2015 7.563 7.571 7.395 7.395 17,667 -0.18(-2.42%)
Mar 23, 2015 7.602 7.640 7.579 7.579 3,299 +0.02(+0.20%)
Mar 20, 2015 7.487 7.563 7.472 7.563 3,928 +0.06(+0.81%)
Mar 19, 2015 7.609 7.640 7.487 7.502 5,604 -0.10(-1.37%)
Mar 17, 2015 7.487 7.606 7.606 7.606 18 -0.03(-0.34%)
Mar 16, 2015 7.640 7.640 7.632 7.632 3,806 +0.02(+0.30%)
Mar 13, 2015 7.602 7.609 7.594 7.609 916 +0.08(+1.12%)
Mar 12, 2015 7.525 7.525 7.525 7.525 196 -0.02(-0.20%)
Mar 11, 2015 7.533 7.640 7.533 7.541 14,411 +0.04(+0.51%)
Mar 10, 2015 7.548 7.563 7.502 7.502 3,664 -0.06(-0.81%)
Mar 09, 2015 7.594 7.640 7.563 7.563 1,178 -0.04(-0.50%)
Mar 06, 2015 7.655 7.655 7.487 7.602 1,365 +0.02(+0.20%)
Mar 05, 2015 7.800 7.800 7.586 7.586 2,094 -0.07(-0.90%)
Mar 04, 2015 7.655 7.655 7.655 7.655 130 +0.06(+0.80%)
Mar 02, 2015 7.533 7.625 7.533 7.594 1,117 -0.08(-1.10%)
Feb 27, 2015 7.655 7.678 7.655 7.678 1,054 +0.11(+1.52%)
Feb 26, 2015 7.732 7.762 7.472 7.563 4,196 -0.04(-0.50%)
Feb 25, 2015 7.747 7.747 7.563 7.602 392 -0.04(-0.50%)
Feb 24, 2015 7.388 7.793 7.350 7.640 1,178 +0.11(+1.52%)
Feb 23, 2015 7.380 7.525 7.380 7.525 3,664 +0.01(+0.13%)
Feb 20, 2015 7.609 7.609 7.479 7.516 1,047 +0.03(+0.38%)
Feb 19, 2015 7.426 7.487 7.380 7.487 5,496 +0.08(+1.03%)
Feb 18, 2015 7.372 7.411 7.334 7.411 1,963 -0.15(-1.92%)
Feb 13, 2015 7.640 7.556 7.556 7.556 916 +0.07(+0.92%)
Feb 12, 2015 7.487 7.487 7.487 7.487 392 -0.02(-0.20%)
Feb 11, 2015 7.472 7.502 7.449 7.502 3,010 +0.08(+1.03%)
Feb 10, 2015 7.647 7.647 7.074 7.426 19,323 -0.23(-2.99%)
Feb 09, 2015 7.716 7.984 7.655 7.655 3,147 -0.06(-0.79%)
Feb 06, 2015 7.716 7.716 7.716 7.716 244 -0.02(-0.30%)
Feb 05, 2015 7.739 7.739 7.739 7.739 183 +0.07(+0.90%)
Feb 04, 2015 7.945 7.945 7.510 7.670 2,617 +0.05(+0.60%)
Feb 03, 2015 7.495 7.793 7.487 7.625 4,106 +0.08(+1.01%)
Feb 02, 2015 7.541 7.548 7.541 7.548 405 +0.04(+0.51%)
Jan 30, 2015 7.495 7.563 7.495 7.510 831 -0.05(-0.71%)
Jan 29, 2015 7.808 7.808 7.563 7.563 523 -0.02(-0.20%)
Jan 28, 2015 7.869 7.869 7.579 7.579 1,367 -0.15(-1.98%)
Jan 27, 2015 7.823 7.823 7.724 7.732 2,617 +0.03(+0.40%)
Jan 26, 2015 7.716 7.716 7.640 7.701 501 +0.06(+0.80%)
Jan 23, 2015 7.869 7.869 7.525 7.640 16,492 -0.08(-0.99%)
Jan 22, 2015 8.198 8.198 7.533 7.716 28,390 +0.03(+0.40%)
Jan 21, 2015 7.686 7.686 7.686 7.686 719 +0.02(+0.20%)
Jan 16, 2015 7.670 7.670 7.670 7.670 261 +0.15(+1.93%)
Jan 15, 2015 7.586 7.586 7.502 7.525 1,178 +0.00(+0.00%)
Jan 14, 2015 7.449 7.825 7.449 7.525 11,259 +0.04(+0.51%)
Jan 09, 2015 7.762 7.487 7.487 7.487 2,356 -0.03(-0.41%)
Jan 08, 2015 7.831 7.831 7.518 7.518 3,441 -0.19(-2.48%)
Jan 07, 2015 7.869 8.014 7.709 7.709 4,450 +0.14(+1.82%)
Jan 05, 2015 7.640 7.571 7.571 7.571 3,926 -0.02(-0.30%)
Jan 02, 2015 7.350 7.716 7.350 7.594 2,633 -0.16(-2.07%)
Dec 31, 2014 7.831 7.754 7.754 7.754 30,759 -0.09(-1.17%)
Dec 29, 2014 7.846 7.846 7.846 7.846 104 +0.02(+0.20%)
Dec 26, 2014 7.900 7.907 7.831 7.831 3,141 -0.02(-0.19%)
Dec 23, 2014 7.907 7.846 7.846 7.846 1,308 -0.03(-0.39%)
Dec 22, 2014 7.907 7.945 7.838 7.877 3,291 +0.05(+0.59%)
Dec 18, 2014 7.701 7.831 7.831 7.831 24 +0.10(+1.28%)
Dec 17, 2014 7.732 7.732 7.732 7.732 396 -0.01(-0.10%)
Dec 16, 2014 7.817 7.817 7.716 7.739 1,768 +0.02(+0.30%)
Dec 15, 2014 7.724 7.823 7.678 7.716 7,985 -0.05(-0.59%)
Dec 12, 2014 7.793 7.800 7.697 7.762 1,894 +0.01(+0.10%)
Dec 11, 2014 7.754 7.754 7.754 7.754 130 -0.06(-0.78%)
Dec 10, 2014 7.793 7.907 7.793 7.816 1,701 +0.05(+0.59%)
Dec 09, 2014 7.907 7.945 7.770 7.770 1,366 -0.10(-1.27%)
Dec 08, 2014 7.869 7.945 7.869 7.870 1,975 +0.03(+0.40%)
Dec 05, 2014 7.868 7.869 7.838 7.838 916 +0.06(+0.79%)
Dec 04, 2014 7.777 7.777 7.777 7.777 130 +0.02(+0.30%)
Dec 02, 2014 7.907 7.754 7.754 7.754 3,926 -0.34(-4.25%)
Dec 01, 2014 7.800 8.098 7.800 8.098 502 -0.04(-0.47%)
Nov 28, 2014 7.678 8.136 7.678 8.136 732 +0.44(+5.65%)
Nov 26, 2014 7.678 7.701 7.701 7.701 392 -0.01(-0.10%)
Nov 25, 2014 7.709 7.709 7.709 7.709 130 -0.39(-4.81%)
Nov 24, 2014 7.716 8.098 7.716 8.098 8,043 +0.24(+3.11%)
Nov 21, 2014 7.838 7.854 7.838 7.854 549 +0.14(+1.78%)
Nov 20, 2014 7.716 7.831 7.716 7.716 3,403 +0.04(+0.50%)
Nov 19, 2014 7.678 7.678 7.678 7.678 130 -0.16(-2.05%)
Nov 18, 2014 7.938 7.945 7.838 7.838 1,479 +0.16(+2.09%)
Nov 17, 2014 8.014 8.022 7.678 7.678 3,303 -0.09(-1.18%)
Nov 14, 2014 7.747 7.770 7.747 7.770 261 +0.09(+1.19%)
Nov 12, 2014 7.678 7.678 7.678 7.678 392 -0.04(-0.50%)
Nov 11, 2014 8.007 8.007 7.669 7.716 2,628 -0.18(-2.23%)
Nov 10, 2014 7.892 7.892 7.892 7.892 523 -0.04(-0.48%)
Nov 07, 2014 7.938 7.938 7.930 7.930 654 +0.01(+0.10%)
Nov 06, 2014 7.923 7.923 7.923 7.923 130 -0.02(-0.19%)
Nov 05, 2014 8.098 8.098 7.938 7.938 4,384 +0.06(+0.76%)
Nov 04, 2014 7.861 7.878 7.854 7.878 895 -0.07(-0.85%)
Oct 31, 2014 7.701 7.945 7.945 7.945 2,225 +0.05(+0.68%)
Oct 30, 2014 7.892 8.007 7.892 7.892 2,421 +0.00(+0.00%)
Oct 29, 2014 7.892 7.892 7.892 7.892 130 -0.07(-0.86%)
Oct 28, 2014 8.098 8.098 7.961 7.961 1,701 -0.14(-1.70%)
Oct 27, 2014 8.098 7.930 7.930 8.098 785 +0.17(+2.12%)
Oct 24, 2014 7.930 7.930 7.930 7.930 523 -0.09(-1.14%)
Oct 23, 2014 7.861 8.021 7.861 8.021 412 +0.14(+1.84%)
Oct 22, 2014 7.877 7.877 7.877 7.877 130 -0.15(-1.81%)
Oct 21, 2014 8.075 8.098 8.022 8.022 4,081 +0.10(+1.25%)
Oct 20, 2014 7.923 7.923 7.923 7.923 130 -0.06(-0.77%)
Oct 17, 2014 7.678 8.381 7.946 7.984 2,650 +0.04(+0.48%)
Oct 16, 2014 7.930 7.961 7.930 7.946 706 +0.00(+0.00%)
Oct 15, 2014 7.678 8.060 7.678 7.945 1,007 -0.13(-1.61%)
Oct 14, 2014 8.440 8.664 7.984 8.075 16,154 -0.29(-3.47%)
Oct 13, 2014 8.366 8.366 8.366 8.366 130 -0.08(-0.99%)
Oct 10, 2014 8.404 8.457 8.404 8.450 1,040 +0.07(+0.82%)
Oct 09, 2014 8.366 8.381 8.366 8.381 675 +0.01(+0.09%)
Oct 08, 2014 8.373 8.373 8.373 8.373 196 -0.03(-0.36%)
Oct 07, 2014 8.923 8.938 8.404 8.404 1,641 +0.00(+0.00%)
Oct 03, 2014 8.625 8.404 8.404 8.404 27,225 -0.17(-1.96%)
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.