STOCKS SLIDE AFTER META'S REALITY CHECK, DOWNBEAT GDP

Caterpillar sinks 7% after earnings, management sees weakness in Europe, Asia-Pacific

Tecnoglass Inc. (TGLS)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

55.25

-0.65

(-1.16%)

As of 01:05PM EDT. Market open.

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	55.03	55.65	54.58	55.25	55.25	54,352
Apr 24, 2024	56.19	57.26	55.21	55.90	55.90	135,400
Apr 23, 2024	54.81	56.54	54.81	55.94	55.94	259,300
Apr 22, 2024	55.01	55.07	53.41	54.63	54.63	334,500
Apr 19, 2024	56.25	57.20	54.49	54.71	54.71	424,500
Apr 18, 2024	59.08	59.08	56.15	56.54	56.54	270,800
Apr 17, 2024	58.57	58.57	56.74	57.15	57.15	301,700
Apr 16, 2024	58.08	58.12	56.00	57.80	57.80	534,500
Apr 15, 2024	58.04	59.62	58.04	58.72	58.72	681,400
Apr 12, 2024	58.90	58.90	57.52	57.67	57.67	311,800
Apr 11, 2024	59.50	59.76	57.16	59.00	59.00	422,500
Apr 10, 2024	56.88	59.03	56.37	59.00	59.00	617,900
Apr 09, 2024	56.63	58.42	56.07	58.41	58.41	700,000
Apr 08, 2024	53.98	55.72	53.98	55.44	55.44	666,700
Apr 05, 2024	52.54	53.95	52.54	53.94	53.94	540,700
Apr 04, 2024	53.00	54.32	52.29	52.46	52.46	280,300
Apr 03, 2024	50.58	52.90	50.58	52.58	52.58	299,700
Apr 02, 2024	50.88	51.26	50.00	50.75	50.75	296,600
Apr 01, 2024	52.08	52.08	50.89	51.55	51.55	209,300
Mar 28, 2024	52.76	52.96	51.70	52.03	52.03	429,600
Mar 27, 2024	53.86	54.39	51.76	52.68	52.68	388,500
Mar 27, 2024	0.11 Dividend
Mar 26, 2024	53.64	54.18	52.99	53.60	53.49	404,400
Mar 25, 2024	52.37	53.73	52.14	53.47	53.36	331,900
Mar 22, 2024	52.71	53.55	52.24	52.26	52.15	372,500
Mar 21, 2024	50.85	53.08	50.45	52.90	52.79	494,000
Mar 20, 2024	47.49	51.02	47.49	50.43	50.33	535,700
Mar 19, 2024	45.25	48.17	45.19	47.55	47.45	599,400
Mar 18, 2024	45.87	46.11	45.41	45.42	45.33	230,200
Mar 15, 2024	45.06	46.18	44.99	45.80	45.71	352,200
Mar 14, 2024	45.15	45.73	45.07	45.46	45.37	227,100
Mar 13, 2024	45.13	45.66	44.91	45.58	45.49	245,500
Mar 12, 2024	45.41	45.41	44.60	45.00	44.91	356,900
Mar 11, 2024	44.54	44.69	43.66	44.65	44.56	202,500
Mar 08, 2024	45.29	45.36	44.35	44.88	44.79	284,300
Mar 07, 2024	45.06	45.28	44.60	45.01	44.92	372,200
Mar 06, 2024	44.69	45.04	43.89	44.53	44.44	433,300
Mar 05, 2024	42.64	44.48	42.35	44.25	44.16	532,600
Mar 04, 2024	44.00	45.14	42.38	42.68	42.59	546,000
Mar 01, 2024	42.00	45.50	41.00	44.80	44.71	1,091,200
Feb 29, 2024	47.20	47.20	45.89	46.76	46.66	443,700
Feb 28, 2024	45.71	46.99	45.71	46.51	46.41	343,600
Feb 27, 2024	47.00	47.00	45.85	46.15	46.06	321,600
Feb 26, 2024	45.60	46.97	45.07	46.76	46.66	253,900
Feb 23, 2024	44.12	45.91	44.07	45.45	45.36	292,500
Feb 22, 2024	43.10	44.24	42.67	44.05	43.96	210,400
Feb 21, 2024	43.00	43.27	42.60	43.13	43.04	243,600
Feb 20, 2024	42.55	43.28	41.88	43.28	43.19	241,600
Feb 16, 2024	42.27	43.66	42.27	43.25	43.16	332,000
Feb 15, 2024	43.78	43.78	42.29	42.77	42.68	792,500
Feb 14, 2024	44.96	45.14	41.93	43.46	43.37	823,000
Feb 13, 2024	48.58	48.58	46.19	46.64	46.54	265,300
Feb 12, 2024	48.70	49.93	48.70	49.61	49.51	168,900
Feb 09, 2024	48.75	48.95	48.07	48.76	48.66	172,200
Feb 08, 2024	48.39	49.34	48.39	48.50	48.40	213,000
Feb 07, 2024	46.61	48.20	46.50	48.15	48.05	304,000
Feb 06, 2024	46.67	47.14	46.01	46.59	46.49	162,100
Feb 05, 2024	46.83	47.39	45.38	46.83	46.73	269,800
Feb 02, 2024	46.61	47.70	46.51	47.40	47.30	128,800
Feb 01, 2024	46.46	47.44	45.73	47.24	47.14	161,600
Jan 31, 2024	46.90	47.43	45.95	46.01	45.92	272,200
Jan 30, 2024	46.37	47.14	46.29	46.89	46.79	240,300
Jan 29, 2024	45.65	47.02	45.35	46.76	46.66	199,300
Jan 26, 2024	46.38	47.42	44.99	45.68	45.59	437,100
Jan 25, 2024	45.50	46.43	45.22	46.28	46.19	270,900
Jan 24, 2024	45.94	45.94	43.89	44.43	44.34	407,100
Jan 23, 2024	45.90	45.93	44.43	45.25	45.16	283,700
Jan 22, 2024	44.18	45.80	44.18	45.73	45.64	382,300
Jan 19, 2024	43.07	43.98	42.58	43.95	43.86	242,300
Jan 18, 2024	43.29	43.50	42.13	42.81	42.72	164,000
Jan 17, 2024	41.30	43.09	41.07	42.89	42.80	383,000
Jan 16, 2024	42.40	42.76	41.73	41.90	41.81	235,100
Jan 12, 2024	44.02	44.07	42.34	42.71	42.62	194,500
Jan 11, 2024	44.11	44.66	43.32	43.57	43.48	201,700
Jan 10, 2024	43.89	44.27	43.19	44.20	44.11	243,000
Jan 09, 2024	44.02	44.60	43.73	44.10	44.01	221,100
Jan 08, 2024	43.69	44.54	43.66	44.54	44.45	147,400
Jan 05, 2024	42.66	43.74	42.21	43.60	43.51	233,000
Jan 04, 2024	42.23	42.95	41.84	42.52	42.43	228,200
Jan 03, 2024	44.49	44.50	42.58	42.78	42.69	331,500
Jan 02, 2024	45.00	45.39	44.10	45.16	45.07	220,400
Dec 29, 2023	46.10	46.38	45.22	45.71	45.62	337,900
Dec 28, 2023	46.24	46.83	45.95	46.30	46.20	275,700
Dec 28, 2023	0.09 Dividend
Dec 27, 2023	45.83	46.50	45.53	46.25	46.07	216,400
Dec 26, 2023	45.06	45.86	45.06	45.48	45.30	197,100
Dec 22, 2023	44.24	45.37	44.03	45.11	44.93	218,100
Dec 21, 2023	43.89	44.21	43.32	43.84	43.66	371,600
Dec 20, 2023	45.04	45.33	43.15	43.19	43.02	499,600
Dec 19, 2023	45.00	45.23	44.12	45.05	44.87	277,500
Dec 18, 2023	44.00	44.89	43.61	44.46	44.28	699,200
Dec 15, 2023	43.77	43.77	42.91	43.61	43.44	528,200
Dec 14, 2023	40.50	43.89	40.49	43.73	43.56	857,100
Dec 13, 2023	39.50	40.40	38.60	40.37	40.21	400,300
Dec 12, 2023	39.69	39.69	38.87	39.40	39.24	266,900
Dec 11, 2023	39.45	39.85	38.93	39.72	39.56	252,000
Dec 08, 2023	38.05	39.59	38.05	39.55	39.39	326,800
Dec 07, 2023	38.32	38.65	37.88	38.46	38.31	281,400
Dec 06, 2023	37.81	38.18	37.58	38.13	37.98	372,400
Dec 05, 2023	37.27	37.37	36.68	37.21	37.06	237,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,855.88-17.84(-0.08%)

S&P 5005,036.34-35.29(-0.70%)

DOW38,019.46-441.46(-1.15%)

CAD/USD0.7312+0.0014(+0.20%)

CRUDE OIL82.57-0.24(-0.29%)

Bitcoin CAD88,307.63-334.83(-0.38%)

STOCKS SLIDE AFTER META'S REALITY CHECK, DOWNBEAT GDP

Tecnoglass Inc. (TGLS)

S&P/TSX
21,855.88
-17.84(-0.08%)

S&P 500
5,036.34
-35.29(-0.70%)

DOW
38,019.46
-441.46(-1.15%)

CAD/USD
0.7312
+0.0014(+0.20%)

CRUDE OIL
82.57
-0.24(-0.29%)

Bitcoin CAD
88,307.63
-334.83(-0.38%)