Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

Tecnoglass Inc. (TGLS)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

54.48

+0.63

(+1.17%)

At close: 04:00PM EDT

55.35

+0.87

(+1.60%)

After hours:

05:29PM EDT

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	55.11	56.18	54.44	54.48	54.48	171,830
02 May 2024	53.73	54.02	51.85	53.85	53.85	280,700
01 May 2024	54.74	55.35	52.57	52.61	52.61	450,000
30 Apr 2024	55.91	56.49	55.30	55.55	55.55	302,500
29 Apr 2024	55.83	57.35	55.54	56.64	56.64	238,600
26 Apr 2024	55.51	56.43	55.39	55.55	55.55	174,200
25 Apr 2024	55.03	55.65	54.42	54.90	54.90	273,000
24 Apr 2024	56.19	57.26	55.21	55.90	55.90	135,400
23 Apr 2024	54.81	56.54	54.81	55.94	55.94	259,300
22 Apr 2024	55.01	55.07	53.41	54.63	54.63	334,500
19 Apr 2024	56.25	57.20	54.49	54.71	54.71	424,500
18 Apr 2024	59.08	59.08	56.15	56.54	56.54	270,800
17 Apr 2024	58.57	58.57	56.74	57.15	57.15	301,700
16 Apr 2024	58.08	58.12	56.00	57.80	57.80	534,500
15 Apr 2024	58.04	59.62	58.04	58.72	58.72	681,400
12 Apr 2024	58.90	58.90	57.52	57.67	57.67	311,800
11 Apr 2024	59.50	59.76	57.16	59.00	59.00	422,500
10 Apr 2024	56.88	59.03	56.37	59.00	59.00	617,900
09 Apr 2024	56.63	58.42	56.07	58.41	58.41	700,000
08 Apr 2024	53.98	55.72	53.98	55.44	55.44	666,700
05 Apr 2024	52.54	53.95	52.54	53.94	53.94	540,700
04 Apr 2024	53.00	54.32	52.29	52.46	52.46	280,300
03 Apr 2024	50.58	52.90	50.58	52.58	52.58	299,700
02 Apr 2024	50.88	51.26	50.00	50.75	50.75	296,600
01 Apr 2024	52.08	52.08	50.89	51.55	51.55	209,300
28 Mar 2024	52.76	52.96	51.70	52.03	52.03	429,600
27 Mar 2024	53.86	54.39	51.76	52.68	52.68	388,500
27 Mar 2024	0.11 Dividend
26 Mar 2024	53.64	54.18	52.99	53.60	53.49	404,400
25 Mar 2024	52.37	53.73	52.14	53.47	53.36	331,900
22 Mar 2024	52.71	53.55	52.24	52.26	52.15	372,500
21 Mar 2024	50.85	53.08	50.45	52.90	52.79	494,000
20 Mar 2024	47.49	51.02	47.49	50.43	50.33	535,700
19 Mar 2024	45.25	48.17	45.19	47.55	47.45	599,400
18 Mar 2024	45.87	46.11	45.41	45.42	45.33	230,200
15 Mar 2024	45.06	46.18	44.99	45.80	45.71	352,200
14 Mar 2024	45.15	45.73	45.07	45.46	45.37	227,100
13 Mar 2024	45.13	45.66	44.91	45.58	45.49	245,500
12 Mar 2024	45.41	45.41	44.60	45.00	44.91	356,900
11 Mar 2024	44.54	44.69	43.66	44.65	44.56	202,500
08 Mar 2024	45.29	45.36	44.35	44.88	44.79	284,300
07 Mar 2024	45.06	45.28	44.60	45.01	44.92	372,200
06 Mar 2024	44.69	45.04	43.89	44.53	44.44	433,300
05 Mar 2024	42.64	44.48	42.35	44.25	44.16	532,600
04 Mar 2024	44.00	45.14	42.38	42.68	42.59	546,000
01 Mar 2024	42.00	45.50	41.00	44.80	44.71	1,091,200
29 Feb 2024	47.20	47.20	45.89	46.76	46.66	443,700
28 Feb 2024	45.71	46.99	45.71	46.51	46.41	343,600
27 Feb 2024	47.00	47.00	45.85	46.15	46.06	321,600
26 Feb 2024	45.60	46.97	45.07	46.76	46.66	253,900
23 Feb 2024	44.12	45.91	44.07	45.45	45.36	292,500
22 Feb 2024	43.10	44.24	42.67	44.05	43.96	210,400
21 Feb 2024	43.00	43.27	42.60	43.13	43.04	243,600
20 Feb 2024	42.55	43.28	41.88	43.28	43.19	241,600
16 Feb 2024	42.27	43.66	42.27	43.25	43.16	332,000
15 Feb 2024	43.78	43.78	42.29	42.77	42.68	792,500
14 Feb 2024	44.96	45.14	41.93	43.46	43.37	823,000
13 Feb 2024	48.58	48.58	46.19	46.64	46.54	265,300
12 Feb 2024	48.70	49.93	48.70	49.61	49.51	168,900
09 Feb 2024	48.75	48.95	48.07	48.76	48.66	172,200
08 Feb 2024	48.39	49.34	48.39	48.50	48.40	213,000
07 Feb 2024	46.61	48.20	46.50	48.15	48.05	304,000
06 Feb 2024	46.67	47.14	46.01	46.59	46.49	162,100
05 Feb 2024	46.83	47.39	45.38	46.83	46.73	269,800
02 Feb 2024	46.61	47.70	46.51	47.40	47.30	128,800
01 Feb 2024	46.46	47.44	45.73	47.24	47.14	161,600
31 Jan 2024	46.90	47.43	45.95	46.01	45.92	272,200
30 Jan 2024	46.37	47.14	46.29	46.89	46.79	240,300
29 Jan 2024	45.65	47.02	45.35	46.76	46.66	199,300
26 Jan 2024	46.38	47.42	44.99	45.68	45.59	437,100
25 Jan 2024	45.50	46.43	45.22	46.28	46.19	270,900
24 Jan 2024	45.94	45.94	43.89	44.43	44.34	407,100
23 Jan 2024	45.90	45.93	44.43	45.25	45.16	283,700
22 Jan 2024	44.18	45.80	44.18	45.73	45.64	382,300
19 Jan 2024	43.07	43.98	42.58	43.95	43.86	242,300
18 Jan 2024	43.29	43.50	42.13	42.81	42.72	164,000
17 Jan 2024	41.30	43.09	41.07	42.89	42.80	383,000
16 Jan 2024	42.40	42.76	41.73	41.90	41.81	235,100
12 Jan 2024	44.02	44.07	42.34	42.71	42.62	194,500
11 Jan 2024	44.11	44.66	43.32	43.57	43.48	201,700
10 Jan 2024	43.89	44.27	43.19	44.20	44.11	243,000
09 Jan 2024	44.02	44.60	43.73	44.10	44.01	221,100
08 Jan 2024	43.69	44.54	43.66	44.54	44.45	147,400
05 Jan 2024	42.66	43.74	42.21	43.60	43.51	233,000
04 Jan 2024	42.23	42.95	41.84	42.52	42.43	228,200
03 Jan 2024	44.49	44.50	42.58	42.78	42.69	331,500
02 Jan 2024	45.00	45.39	44.10	45.16	45.07	220,400
29 Dec 2023	46.10	46.38	45.22	45.71	45.62	337,900
28 Dec 2023	46.24	46.83	45.95	46.30	46.20	275,700
28 Dec 2023	0.09 Dividend
27 Dec 2023	45.83	46.50	45.53	46.25	46.07	216,400
26 Dec 2023	45.06	45.86	45.06	45.48	45.30	197,100
22 Dec 2023	44.24	45.37	44.03	45.11	44.93	218,100
21 Dec 2023	43.89	44.21	43.32	43.84	43.66	371,600
20 Dec 2023	45.04	45.33	43.15	43.19	43.02	499,600
19 Dec 2023	45.00	45.23	44.12	45.05	44.87	277,500
18 Dec 2023	44.00	44.89	43.61	44.46	44.28	699,200
15 Dec 2023	43.77	43.77	42.91	43.61	43.44	528,200
14 Dec 2023	40.50	43.89	40.49	43.73	43.56	857,100
13 Dec 2023	39.50	40.40	38.60	40.37	40.21	400,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,236.07-38.03(-0.10%)

HANG SENG18,475.92+268.82(+1.48%)

CRUDE OIL78.49+0.38(+0.49%)

GOLD FUTURES2,310.50+1.90(+0.08%)

DOW38,675.68+449.98(+1.18%)

Bitcoin GBP50,955.62+136.95(+0.27%)

Meet one of the UK’s largest unknown start-ups

Tecnoglass Inc. (TGLS)

NIKKEI 225
38,236.07
-38.03(-0.10%)

HANG SENG
18,475.92
+268.82(+1.48%)

CRUDE OIL
78.49
+0.38(+0.49%)

GOLD FUTURES
2,310.50
+1.90(+0.08%)

DOW
38,675.68
+449.98(+1.18%)

Bitcoin GBP
50,955.62
+136.95(+0.27%)