Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	53.95	54.85	53.22	54.83	312,140	+1.25(+2.33%)
May 16, 2024	56.49	56.49	53.56	53.58	210,636	-2.88(-5.10%)
May 15, 2024	55.95	57.27	55.04	56.46	407,196	+1.09(+1.97%)
May 14, 2024	53.42	55.73	53.28	55.37	489,164	+2.05(+3.84%)
May 13, 2024	52.88	54.78	52.78	53.32	267,698	+0.79(+1.50%)
May 10, 2024	51.63	53.71	51.63	52.53	342,568	+0.86(+1.66%)
May 09, 2024	49.97	51.76	48.00	51.67	801,896	-0.24(-0.46%)
May 08, 2024	51.60	52.02	50.60	51.91	581,322	+0.24(+0.46%)
May 07, 2024	53.77	54.05	49.61	51.67	967,771	-3.45(-6.26%)
May 06, 2024	54.93	55.85	54.69	55.12	174,128	+0.64(+1.17%)
May 03, 2024	55.11	56.18	54.45	54.48	171,830	+0.63(+1.17%)
May 02, 2024	53.73	54.02	51.85	53.85	280,775	+1.24(+2.36%)
May 01, 2024	54.74	55.35	52.57	52.61	449,963	-2.94(-5.29%)
Apr 30, 2024	55.91	56.49	55.30	55.55	302,546	-1.09(-1.92%)
Apr 29, 2024	55.83	57.35	55.54	56.64	238,588	+1.09(+1.96%)
Apr 26, 2024	55.51	56.43	55.38	55.55	174,170	+0.65(+1.18%)
Apr 25, 2024	55.03	55.65	54.41	54.90	273,045	-1.00(-1.79%)
Apr 24, 2024	56.19	57.26	55.21	55.90	135,446	-0.04(-0.07%)
Apr 23, 2024	54.81	56.54	54.81	55.94	259,419	+1.31(+2.40%)
Apr 22, 2024	55.01	55.07	53.41	54.63	334,529	-0.08(-0.15%)
Apr 19, 2024	56.25	57.20	54.49	54.71	468,061	-1.83(-3.24%)
Apr 18, 2024	59.08	59.08	56.15	56.54	270,965	-0.61(-1.07%)
Apr 17, 2024	58.57	58.57	56.74	57.15	301,843	-0.65(-1.12%)
Apr 16, 2024	58.08	58.12	56.00	57.80	534,473	-0.92(-1.57%)
Apr 15, 2024	58.04	59.62	58.04	58.72	681,254	+1.05(+1.82%)
Apr 12, 2024	58.90	58.90	57.52	57.67	311,801	-1.33(-2.25%)
Apr 11, 2024	59.50	59.76	57.16	59.00	422,458	+0.00(+0.00%)
Apr 10, 2024	56.88	59.03	56.37	59.00	617,903	+0.59(+1.01%)
Apr 09, 2024	56.63	58.42	56.07	58.41	700,155	+2.97(+5.36%)
Apr 08, 2024	53.98	55.72	53.98	55.44	666,700	+1.50(+2.78%)
Apr 05, 2024	52.54	53.95	52.54	53.94	540,739	+1.48(+2.82%)
Apr 04, 2024	53.00	54.31	52.29	52.46	280,303	-0.12(-0.23%)
Apr 03, 2024	50.58	52.90	50.58	52.58	299,669	+1.83(+3.61%)
Apr 02, 2024	50.88	51.26	50.00	50.75	296,568	-0.80(-1.55%)
Apr 01, 2024	52.08	52.08	50.89	51.55	209,299	-0.48(-0.92%)
Mar 28, 2024	52.76	52.96	51.70	52.03	429,609	-0.65(-1.23%)
Mar 27, 2024	53.86	54.18	51.76	52.68	388,712	-0.81(-1.51%)
Mar 26, 2024	53.53	54.07	52.88	53.49	405,247	+0.13(+0.24%)
Mar 25, 2024	52.26	53.62	52.03	53.36	332,555	+1.21(+2.32%)
Mar 22, 2024	52.60	53.44	52.13	52.15	373,247	-0.64(-1.21%)
Mar 21, 2024	50.75	52.97	50.35	52.79	495,007	+2.46(+4.90%)
Mar 20, 2024	47.39	50.92	47.39	50.33	536,787	+2.87(+6.06%)
Mar 19, 2024	45.16	48.07	45.10	47.45	600,602	+2.13(+4.69%)
Mar 18, 2024	45.78	46.02	45.32	45.33	230,695	-0.38(-0.83%)
Mar 15, 2024	44.97	46.09	44.89	45.71	352,889	+0.34(+0.75%)
Mar 14, 2024	45.06	45.64	44.98	45.37	227,594	-0.12(-0.26%)
Mar 13, 2024	45.04	45.57	44.81	45.49	245,973	+0.58(+1.29%)
Mar 12, 2024	45.32	45.32	44.51	44.91	357,670	+0.35(+0.78%)
Mar 11, 2024	44.45	44.60	43.57	44.56	202,962	-0.23(-0.51%)
Mar 08, 2024	45.20	45.27	44.26	44.79	284,845	-0.13(-0.29%)
Mar 07, 2024	44.97	45.18	44.50	44.92	372,947	+0.48(+1.08%)
Mar 06, 2024	44.60	44.94	43.80	44.44	434,230	+0.28(+0.63%)
Mar 05, 2024	42.55	44.39	42.28	44.16	533,671	+1.57(+3.68%)
Mar 04, 2024	43.91	45.05	42.29	42.59	546,874	-2.12(-4.73%)
Mar 01, 2024	41.91	45.41	40.92	44.71	1,093,466	-1.96(-4.19%)
Feb 29, 2024	47.10	47.10	45.80	46.66	444,661	+0.25(+0.54%)
Feb 28, 2024	45.62	46.89	45.62	46.41	344,343	+0.36(+0.78%)
Feb 27, 2024	46.90	46.90	45.76	46.06	321,187	-0.61(-1.30%)
Feb 26, 2024	45.51	46.87	44.98	46.66	254,475	+1.31(+2.88%)
Feb 23, 2024	44.03	45.82	43.98	45.36	293,061	+1.40(+3.18%)
Feb 22, 2024	43.01	44.15	42.58	43.96	210,867	+0.92(+2.13%)
Feb 21, 2024	42.91	43.18	42.51	43.04	244,053	-0.15(-0.35%)
Feb 20, 2024	42.46	43.19	41.79	43.19	242,102	+0.03(+0.07%)
Feb 16, 2024	42.18	43.57	42.18	43.16	332,675	+0.48(+1.12%)
Feb 15, 2024	43.69	43.69	42.20	42.68	794,104	-0.69(-1.59%)
Feb 14, 2024	44.87	45.04	41.84	43.37	824,661	-3.17(-6.82%)
Feb 13, 2024	48.48	48.48	46.10	46.54	262,847	-2.96(-5.99%)
Feb 12, 2024	48.60	49.83	48.60	49.51	169,223	+0.85(+1.74%)
Feb 09, 2024	48.65	48.85	47.97	48.66	172,588	+0.26(+0.54%)
Feb 08, 2024	48.29	49.24	48.29	48.40	213,396	+0.35(+0.73%)
Feb 07, 2024	46.51	48.10	46.40	48.05	304,675	+1.56(+3.35%)
Feb 06, 2024	46.57	47.04	45.92	46.49	162,427	-0.24(-0.51%)
Feb 05, 2024	46.73	47.29	45.29	46.73	270,371	-0.57(-1.20%)
Feb 02, 2024	46.51	47.60	46.41	47.30	129,025	+0.16(+0.34%)
Feb 01, 2024	46.36	47.34	45.64	47.14	161,940	+1.23(+2.67%)
Jan 31, 2024	46.80	47.33	45.86	45.92	272,790	-0.88(-1.88%)
Jan 30, 2024	46.27	47.04	46.20	46.79	240,797	+0.13(+0.28%)
Jan 29, 2024	45.56	46.92	45.26	46.66	199,664	+1.08(+2.36%)
Jan 26, 2024	46.28	47.32	44.90	45.59	437,952	-0.60(-1.30%)
Jan 25, 2024	45.41	46.33	45.13	46.19	271,443	+1.85(+4.16%)
Jan 24, 2024	45.85	45.85	43.80	44.34	407,938	-0.82(-1.81%)
Jan 23, 2024	45.81	45.84	44.34	45.16	286,434	-0.48(-1.05%)
Jan 22, 2024	44.09	45.71	44.09	45.64	383,042	+1.78(+4.05%)
Jan 19, 2024	42.98	43.89	42.49	43.86	242,839	+1.14(+2.66%)
Jan 18, 2024	43.20	43.41	42.04	42.72	164,381	-0.08(-0.19%)
Jan 17, 2024	41.22	43.00	40.99	42.80	383,762	+0.99(+2.36%)
Jan 16, 2024	42.31	42.67	41.65	41.81	235,575	-0.81(-1.90%)
Jan 12, 2024	43.93	43.97	42.25	42.62	194,908	-0.86(-1.97%)
Jan 11, 2024	44.02	44.57	43.23	43.48	202,082	-0.63(-1.43%)
Jan 10, 2024	43.80	44.18	43.10	44.11	243,519	+0.10(+0.23%)
Jan 09, 2024	43.93	44.51	43.64	44.01	221,583	-0.44(-0.99%)
Jan 08, 2024	43.60	44.45	43.57	44.45	147,735	+0.94(+2.16%)
Jan 05, 2024	42.57	43.65	42.12	43.51	233,510	+1.08(+2.54%)
Jan 04, 2024	42.14	42.86	41.75	42.43	228,626	-0.26(-0.61%)
Jan 03, 2024	44.40	44.41	42.49	42.69	332,225	-2.38(-5.27%)
Jan 02, 2024	44.91	45.30	44.01	45.07	220,846	-0.55(-1.20%)
Dec 29, 2023	46.01	46.28	45.13	45.62	338,627	-0.59(-1.27%)
Dec 28, 2023	46.15	46.73	45.86	46.20	276,282	+0.14(+0.30%)
Dec 27, 2023	45.65	46.31	45.35	46.07	217,269	+0.77(+1.69%)
Dec 26, 2023	44.88	45.68	44.88	45.30	197,872	+0.37(+0.82%)
Dec 22, 2023	44.06	45.19	43.85	44.93	218,989	+1.26(+2.90%)
Dec 21, 2023	43.71	44.03	43.15	43.66	373,071	+0.65(+1.50%)
Dec 20, 2023	44.86	45.14	42.98	43.02	501,554	-1.85(-4.13%)
Dec 19, 2023	44.82	45.04	43.94	44.87	278,580	+0.59(+1.33%)
Dec 18, 2023	43.82	44.71	43.44	44.28	701,425	+0.85(+1.95%)
Dec 15, 2023	43.60	43.60	42.74	43.44	530,310	-0.12(-0.27%)
Dec 14, 2023	40.34	43.71	40.33	43.56	860,530	+3.35(+8.32%)
Dec 13, 2023	39.34	40.24	38.45	40.21	401,940	+0.97(+2.46%)
Dec 12, 2023	39.53	39.53	38.71	39.24	267,942	-0.32(-0.81%)
Dec 11, 2023	39.29	39.69	38.77	39.56	253,008	+0.17(+0.43%)
Dec 08, 2023	37.90	39.43	37.90	39.39	328,151	+1.09(+2.83%)
Dec 07, 2023	38.17	38.50	37.73	38.31	282,557	+0.33(+0.87%)
Dec 06, 2023	37.66	38.03	37.42	37.98	373,906	+0.92(+2.47%)
Dec 05, 2023	37.12	37.22	36.53	37.06	238,026	-0.25(-0.67%)
Dec 04, 2023	36.67	37.42	36.00	37.31	339,517	+0.43(+1.16%)
Dec 01, 2023	34.72	37.60	34.70	36.88	572,820	+2.17(+6.26%)
Nov 30, 2023	34.32	34.74	33.76	34.71	179,470	+0.42(+1.22%)
Nov 29, 2023	34.35	34.68	33.92	34.29	163,617	+0.35(+1.03%)
Nov 28, 2023	34.80	34.95	33.93	33.94	240,376	-0.98(-2.80%)
Nov 27, 2023	34.86	35.45	34.58	34.92	251,690	-0.25(-0.71%)
Nov 24, 2023	34.31	35.48	34.15	35.17	120,643	+0.86(+2.50%)
Nov 22, 2023	34.16	34.48	33.57	34.31	309,066	+0.33(+0.97%)
Nov 21, 2023	33.14	34.45	33.06	33.98	533,370	-0.18(-0.52%)
Nov 20, 2023	35.34	36.03	33.93	34.16	515,109	-1.38(-3.89%)
Nov 17, 2023	34.73	35.64	34.73	35.55	208,951	+1.25(+3.66%)
Nov 16, 2023	34.36	35.07	34.02	34.29	236,016	-0.89(-2.52%)
Nov 15, 2023	37.25	37.74	34.75	35.18	609,468	-1.06(-2.91%)
Nov 14, 2023	34.41	36.28	34.41	36.23	478,958	+3.04(+9.15%)
Nov 13, 2023	32.62	33.22	32.56	33.20	231,413	+0.32(+0.97%)
Nov 10, 2023	32.27	32.92	32.21	32.88	451,999	+0.72(+2.23%)
Nov 09, 2023	31.61	32.64	31.45	32.16	497,834	+0.91(+2.90%)
Nov 08, 2023	31.60	31.77	30.76	31.25	321,576	-0.40(-1.26%)
Nov 07, 2023	29.67	32.02	29.43	31.65	645,563	+1.64(+5.48%)
Nov 06, 2023	28.70	31.22	28.10	30.01	2,040,036	-4.11(-12.05%)
Nov 03, 2023	34.08	34.53	33.84	34.12	505,674	+0.66(+1.96%)
Nov 02, 2023	32.86	33.60	32.42	33.47	303,300	+1.41(+4.41%)
Nov 01, 2023	32.37	32.57	31.46	32.05	425,751	-0.50(-1.53%)
Oct 31, 2023	32.81	33.58	32.47	32.55	437,214	-0.26(-0.79%)
Oct 30, 2023	32.79	32.93	32.25	32.81	236,593	+0.59(+1.82%)
Oct 27, 2023	32.59	32.76	32.06	32.22	353,636	-0.20(-0.61%)
Oct 26, 2023	32.07	33.00	31.44	32.42	302,049	+0.14(+0.43%)
Oct 25, 2023	31.90	32.60	31.55	32.28	377,456	+0.01(+0.03%)
Oct 24, 2023	31.41	32.41	31.02	32.27	600,870	+1.34(+4.35%)
Oct 23, 2023	32.05	32.20	30.72	30.93	515,732	-1.49(-4.61%)
Oct 20, 2023	32.06	32.96	31.90	32.42	329,860	+0.12(+0.37%)
Oct 19, 2023	32.41	32.87	31.72	32.30	447,452	-0.17(-0.52%)
Oct 18, 2023	33.05	33.05	31.94	32.47	496,364	-1.14(-3.38%)
Oct 17, 2023	33.31	34.34	33.31	33.61	361,401	-0.02(-0.06%)
Oct 16, 2023	32.89	33.69	32.54	33.63	206,852	+1.01(+3.08%)
Oct 13, 2023	33.67	33.87	32.27	32.62	261,630	-0.78(-2.33%)
Oct 12, 2023	35.55	35.55	32.78	33.40	416,568	-2.21(-6.21%)
Oct 11, 2023	34.74	35.65	34.74	35.61	381,339	+1.00(+2.88%)
Oct 10, 2023	34.44	35.26	34.30	34.61	361,524	+0.44(+1.28%)
Oct 09, 2023	33.42	34.17	33.40	34.17	269,147	+0.41(+1.21%)
Oct 06, 2023	32.87	34.05	32.87	33.76	367,291	+0.57(+1.71%)
Oct 05, 2023	32.51	33.21	31.84	33.20	237,237	+0.64(+1.96%)
Oct 04, 2023	32.18	32.76	31.66	32.56	296,289	+0.45(+1.40%)
Oct 03, 2023	32.34	32.82	32.02	32.11	350,354	-0.71(-2.15%)
Oct 02, 2023	32.73	33.22	32.47	32.82	323,915	-0.01(-0.03%)
Sep 29, 2023	33.14	33.22	32.60	32.83	269,540	+0.26(+0.80%)
Sep 28, 2023	32.34	33.09	32.16	32.57	199,712	+0.28(+0.86%)
Sep 27, 2023	32.10	32.53	31.78	32.29	312,102	+0.33(+1.03%)
Sep 26, 2023	32.30	32.62	31.88	31.96	259,108	-0.68(-2.07%)
Sep 25, 2023	32.92	33.07	32.39	32.64	287,844	-0.56(-1.68%)
Sep 22, 2023	33.69	34.47	32.99	33.19	205,220	-0.39(-1.15%)
Sep 21, 2023	33.32	33.79	32.62	33.58	429,683	-0.24(-0.70%)
Sep 20, 2023	34.81	35.32	33.75	33.82	266,053	-0.75(-2.18%)
Sep 19, 2023	33.87	34.63	33.63	34.58	473,395	+0.03(+0.09%)
Sep 18, 2023	34.52	35.68	34.52	34.55	228,144	-0.33(-0.94%)
Sep 15, 2023	34.76	35.02	34.27	34.87	484,457	-0.02(-0.06%)
Sep 14, 2023	35.77	36.28	34.79	34.89	384,744	-0.53(-1.49%)
Sep 13, 2023	35.55	35.55	34.03	35.42	484,273	-0.10(-0.28%)
Sep 12, 2023	35.76	36.10	35.32	35.52	308,543	-0.25(-0.69%)
Sep 11, 2023	36.27	36.75	35.76	35.77	382,296	-0.35(-0.96%)
Sep 08, 2023	36.09	36.48	35.80	36.11	259,254	-0.29(-0.79%)
Sep 07, 2023	35.76	36.41	34.99	36.40	478,522	+0.33(+0.91%)
Sep 06, 2023	37.43	38.17	35.81	36.07	440,241	-1.42(-3.79%)
Sep 05, 2023	39.13	39.13	35.80	37.50	720,009	-1.93(-4.89%)
Sep 01, 2023	38.81	39.73	38.81	39.42	504,994	+0.72(+1.85%)
Aug 31, 2023	38.12	39.33	37.73	38.71	819,494	+1.31(+3.51%)
Aug 30, 2023	36.99	38.01	36.99	37.40	535,604	+0.62(+1.67%)
Aug 29, 2023	35.08	36.99	34.93	36.78	821,033	+1.69(+4.81%)
Aug 28, 2023	34.27	35.67	34.23	35.09	520,665	+1.46(+4.34%)
Aug 25, 2023	33.97	34.27	32.91	33.63	375,156	-0.20(-0.59%)
Aug 24, 2023	34.46	34.98	33.81	33.83	356,309	-0.81(-2.35%)
Aug 23, 2023	33.44	34.88	33.09	34.64	474,460	+1.47(+4.43%)
Aug 22, 2023	34.05	34.43	32.94	33.17	407,876	-0.47(-1.39%)
Aug 21, 2023	34.18	34.54	33.33	33.64	526,895	-0.50(-1.45%)
Aug 18, 2023	32.24	34.58	32.15	34.14	735,896	+1.51(+4.63%)
Aug 17, 2023	34.34	34.47	32.49	32.63	673,884	-1.74(-5.06%)
Aug 16, 2023	35.58	35.64	34.31	34.37	525,485	-0.67(-1.90%)
Aug 15, 2023	35.33	35.79	34.84	35.03	398,742	-0.49(-1.37%)
Aug 14, 2023	35.35	35.61	34.20	35.52	813,194	-0.40(-1.11%)
Aug 11, 2023	36.15	36.64	35.56	35.92	704,782	-0.54(-1.47%)
Aug 10, 2023	38.04	38.04	35.47	36.45	1,252,949	-1.48(-3.90%)
Aug 09, 2023	40.24	40.24	37.81	37.93	1,178,078	-1.62(-4.09%)
Aug 08, 2023	43.71	43.81	38.74	39.55	1,580,618	-6.09(-13.34%)
Aug 07, 2023	46.26	46.90	45.14	45.64	488,996	-0.45(-0.97%)
Aug 04, 2023	46.23	47.01	45.04	46.09	483,104	+0.40(+0.87%)
Aug 03, 2023	46.30	46.42	45.36	45.69	305,906	-0.92(-1.98%)
Aug 02, 2023	46.81	47.07	45.99	46.61	326,575	-0.79(-1.68%)
Aug 01, 2023	46.57	47.92	46.28	47.41	244,448	+0.65(+1.38%)
Jul 31, 2023	45.84	47.50	45.70	46.76	327,387	+0.85(+1.86%)
Jul 28, 2023	44.94	46.00	44.73	45.91	332,368	+1.35(+3.03%)
Jul 27, 2023	46.97	46.97	44.16	44.56	693,468	-2.20(-4.70%)
Jul 26, 2023	47.15	47.49	46.06	46.75	299,355	-0.66(-1.38%)
Jul 25, 2023	47.18	48.17	46.98	47.41	191,832	+0.21(+0.44%)
Jul 24, 2023	47.33	48.53	46.29	47.20	348,777	-0.13(-0.27%)
Jul 21, 2023	47.68	48.35	47.33	47.33	360,080	+0.22(+0.46%)
Jul 20, 2023	48.67	48.74	46.51	47.11	572,228	-1.67(-3.42%)
Jul 19, 2023	53.04	53.15	48.49	48.78	862,881	-4.30(-8.10%)
Jul 18, 2023	53.42	54.03	53.02	53.08	230,068	-0.44(-0.82%)
Jul 17, 2023	52.64	53.77	51.35	53.52	285,185	+0.59(+1.11%)
Jul 14, 2023	53.25	53.30	52.40	52.93	211,200	-0.30(-0.56%)
Jul 13, 2023	52.95	53.64	52.30	53.23	281,580	+0.73(+1.40%)
Jul 12, 2023	52.09	53.32	51.65	52.49	458,845	+1.00(+1.95%)
Jul 11, 2023	52.10	52.78	51.17	51.49	332,081	-0.57(-1.09%)
Jul 10, 2023	50.60	52.57	50.27	52.06	503,278	+1.53(+3.03%)
Jul 07, 2023	49.17	50.77	49.10	50.53	352,687	+1.65(+3.37%)
Jul 06, 2023	49.42	49.42	46.94	48.88	778,952	-1.03(-2.07%)
Jul 05, 2023	51.82	51.88	49.71	49.91	470,809	-1.91(-3.68%)

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.

Tecnoglass Inc (NY: TGLS )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Tecnoglass Inc (NY: TGLS )

Historical Prices

Sections

Services

Statesman Examiner