NYSE - Delayed Quote • USD
Tecnoglass Inc. (TGLS)
At close: April 24 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
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 9, 2024 | 56.63 | 58.42 | 56.07 | 58.41 | 58.41 | 700,000 |
Apr 8, 2024 | 53.98 | 55.72 | 53.98 | 55.44 | 55.44 | 666,700 |
Apr 5, 2024 | 52.54 | 53.95 | 52.54 | 53.94 | 53.94 | 540,700 |
Apr 4, 2024 | 53.00 | 54.32 | 52.29 | 52.46 | 52.46 | 280,300 |
Apr 3, 2024 | 50.58 | 52.90 | 50.58 | 52.58 | 52.58 | 299,700 |
Apr 2, 2024 | 50.88 | 51.26 | 50.00 | 50.75 | 50.75 | 296,600 |
Apr 1, 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 | 0.11 Dividend | |||||
Mar 27, 2024 | 53.86 | 54.39 | 51.76 | 52.68 | 52.68 | 388,500 |
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 8, 2024 | 45.29 | 45.36 | 44.35 | 44.88 | 44.79 | 284,300 |
Mar 7, 2024 | 45.06 | 45.28 | 44.60 | 45.01 | 44.92 | 372,200 |
Mar 6, 2024 | 44.69 | 45.04 | 43.89 | 44.53 | 44.44 | 433,300 |
Mar 5, 2024 | 42.64 | 44.48 | 42.35 | 44.25 | 44.16 | 532,600 |
Mar 4, 2024 | 44.00 | 45.14 | 42.38 | 42.68 | 42.59 | 546,000 |
Mar 1, 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 9, 2024 | 48.75 | 48.95 | 48.07 | 48.76 | 48.66 | 172,200 |
Feb 8, 2024 | 48.39 | 49.34 | 48.39 | 48.50 | 48.40 | 213,000 |
Feb 7, 2024 | 46.61 | 48.20 | 46.50 | 48.15 | 48.05 | 304,000 |
Feb 6, 2024 | 46.67 | 47.14 | 46.01 | 46.59 | 46.49 | 162,100 |
Feb 5, 2024 | 46.83 | 47.39 | 45.38 | 46.83 | 46.73 | 269,800 |
Feb 2, 2024 | 46.61 | 47.70 | 46.51 | 47.40 | 47.30 | 128,800 |
Feb 1, 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 9, 2024 | 44.02 | 44.60 | 43.73 | 44.10 | 44.01 | 221,100 |
Jan 8, 2024 | 43.69 | 44.54 | 43.66 | 44.54 | 44.45 | 147,400 |
Jan 5, 2024 | 42.66 | 43.74 | 42.21 | 43.60 | 43.51 | 233,000 |
Jan 4, 2024 | 42.23 | 42.95 | 41.84 | 42.52 | 42.43 | 228,200 |
Jan 3, 2024 | 44.49 | 44.50 | 42.58 | 42.78 | 42.69 | 331,500 |
Jan 2, 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 | 0.09 Dividend | |||||
Dec 28, 2023 | 46.24 | 46.83 | 45.95 | 46.30 | 46.20 | 275,700 |
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 8, 2023 | 38.05 | 39.59 | 38.05 | 39.55 | 39.39 | 326,800 |
Dec 7, 2023 | 38.32 | 38.65 | 37.88 | 38.46 | 38.31 | 281,400 |
Dec 6, 2023 | 37.81 | 38.18 | 37.58 | 38.13 | 37.98 | 372,400 |
Dec 5, 2023 | 37.27 | 37.37 | 36.68 | 37.21 | 37.06 | 237,100 |
Dec 4, 2023 | 36.82 | 37.57 | 36.14 | 37.46 | 37.31 | 338,200 |
Dec 1, 2023 | 34.86 | 37.75 | 34.84 | 37.03 | 36.88 | 570,500 |
Nov 30, 2023 | 34.46 | 34.88 | 33.90 | 34.85 | 34.71 | 178,800 |
Nov 29, 2023 | 34.49 | 34.82 | 34.06 | 34.43 | 34.29 | 163,000 |
Nov 28, 2023 | 34.94 | 35.09 | 34.07 | 34.08 | 33.94 | 239,400 |
Nov 27, 2023 | 35.00 | 35.60 | 34.72 | 35.06 | 34.92 | 250,700 |
Nov 24, 2023 | 34.45 | 35.63 | 34.29 | 35.31 | 35.17 | 120,200 |
Nov 22, 2023 | 34.30 | 34.62 | 33.70 | 34.45 | 34.31 | 307,800 |
Nov 21, 2023 | 33.27 | 34.59 | 33.19 | 34.12 | 33.98 | 531,200 |
Nov 20, 2023 | 35.48 | 36.17 | 34.07 | 34.30 | 34.16 | 513,000 |
Nov 17, 2023 | 34.87 | 35.78 | 34.87 | 35.69 | 35.55 | 208,100 |
Nov 16, 2023 | 34.50 | 35.21 | 34.16 | 34.43 | 34.29 | 235,100 |
Nov 15, 2023 | 37.40 | 37.89 | 34.89 | 35.32 | 35.18 | 607,000 |
Nov 14, 2023 | 34.55 | 36.43 | 34.55 | 36.38 | 36.23 | 477,000 |
Nov 13, 2023 | 32.75 | 33.35 | 32.69 | 33.33 | 33.20 | 230,500 |
Nov 10, 2023 | 32.40 | 33.05 | 32.34 | 33.01 | 32.88 | 450,200 |
Nov 9, 2023 | 31.74 | 32.77 | 31.58 | 32.29 | 32.16 | 495,800 |
Nov 8, 2023 | 31.73 | 31.90 | 30.88 | 31.38 | 31.25 | 320,300 |
Nov 7, 2023 | 29.79 | 32.15 | 29.55 | 31.78 | 31.65 | 643,000 |
Nov 6, 2023 | 28.82 | 31.35 | 28.21 | 30.13 | 30.01 | 2,031,900 |
Nov 3, 2023 | 34.22 | 34.67 | 33.98 | 34.26 | 34.12 | 503,500 |
Nov 2, 2023 | 32.99 | 33.73 | 32.55 | 33.60 | 33.47 | 302,100 |
Nov 1, 2023 | 32.50 | 32.70 | 31.59 | 32.18 | 32.05 | 424,100 |
Oct 31, 2023 | 32.94 | 33.71 | 32.60 | 32.68 | 32.55 | 435,500 |
Oct 30, 2023 | 32.92 | 33.06 | 32.38 | 32.94 | 32.81 | 235,600 |
Oct 27, 2023 | 32.72 | 32.89 | 32.19 | 32.35 | 32.22 | 352,200 |
Oct 26, 2023 | 32.20 | 33.13 | 31.57 | 32.55 | 32.42 | 300,800 |
Oct 25, 2023 | 32.03 | 32.73 | 31.68 | 32.41 | 32.28 | 375,900 |
Oct 24, 2023 | 31.54 | 32.54 | 31.14 | 32.40 | 32.27 | 598,500 |
Oct 23, 2023 | 32.18 | 32.33 | 30.84 | 31.05 | 30.93 | 513,700 |
Oct 20, 2023 | 32.19 | 33.09 | 32.03 | 32.55 | 32.42 | 328,500 |
Oct 19, 2023 | 32.54 | 33.00 | 31.85 | 32.43 | 32.30 | 445,700 |
Oct 18, 2023 | 33.18 | 33.18 | 32.07 | 32.60 | 32.47 | 494,400 |
Oct 17, 2023 | 33.44 | 34.48 | 33.44 | 33.74 | 33.61 | 360,000 |
Oct 16, 2023 | 33.02 | 33.83 | 32.67 | 33.76 | 33.63 | 206,000 |
Oct 13, 2023 | 33.81 | 34.01 | 32.40 | 32.75 | 32.62 | 260,500 |
Oct 12, 2023 | 35.69 | 35.69 | 32.91 | 33.53 | 33.40 | 414,900 |
Oct 11, 2023 | 34.88 | 35.79 | 34.88 | 35.75 | 35.61 | 379,800 |
Oct 10, 2023 | 34.58 | 35.40 | 34.44 | 34.75 | 34.61 | 360,100 |
Oct 9, 2023 | 33.55 | 34.31 | 33.53 | 34.31 | 34.17 | 268,000 |
Oct 6, 2023 | 33.00 | 34.19 | 33.00 | 33.90 | 33.76 | 365,800 |
Oct 5, 2023 | 32.64 | 33.34 | 31.97 | 33.33 | 33.20 | 236,300 |
Oct 4, 2023 | 32.31 | 32.89 | 31.79 | 32.69 | 32.56 | 295,100 |
Oct 3, 2023 | 32.47 | 32.95 | 32.15 | 32.24 | 32.11 | 349,000 |
Oct 2, 2023 | 32.86 | 33.35 | 32.60 | 32.95 | 32.82 | 322,600 |
Sep 29, 2023 | 33.27 | 33.35 | 32.73 | 32.96 | 32.83 | 268,500 |
Sep 28, 2023 | 0.09 Dividend | |||||
Sep 28, 2023 | 32.47 | 33.23 | 32.28 | 32.70 | 32.57 | 198,900 |
Sep 27, 2023 | 32.32 | 32.75 | 32.00 | 32.51 | 32.29 | 310,000 |
Sep 26, 2023 | 32.52 | 32.84 | 32.10 | 32.18 | 31.96 | 257,400 |
Sep 25, 2023 | 33.14 | 33.67 | 32.61 | 32.86 | 32.64 | 285,900 |
Sep 22, 2023 | 33.92 | 34.70 | 33.21 | 33.42 | 33.19 | 203,800 |
Sep 21, 2023 | 33.55 | 34.02 | 32.84 | 33.81 | 33.58 | 426,800 |
Sep 20, 2023 | 35.05 | 35.56 | 33.98 | 34.05 | 33.82 | 264,300 |
Sep 19, 2023 | 34.10 | 34.86 | 33.86 | 34.81 | 34.57 | 470,200 |
Sep 18, 2023 | 34.75 | 35.92 | 34.75 | 34.78 | 34.55 | 226,600 |
Sep 15, 2023 | 35.00 | 35.26 | 34.50 | 35.11 | 34.87 | 481,100 |
Sep 14, 2023 | 36.01 | 36.53 | 35.03 | 35.13 | 34.89 | 382,100 |
Sep 13, 2023 | 35.79 | 35.79 | 34.26 | 35.66 | 35.42 | 481,000 |
Sep 12, 2023 | 36.00 | 36.35 | 35.56 | 35.76 | 35.52 | 306,400 |
Sep 11, 2023 | 36.52 | 37.00 | 36.00 | 36.01 | 35.77 | 379,700 |
Sep 8, 2023 | 36.34 | 36.73 | 36.04 | 36.36 | 36.11 | 257,500 |
Sep 7, 2023 | 36.00 | 36.66 | 35.23 | 36.65 | 36.40 | 475,300 |
Sep 6, 2023 | 37.68 | 38.43 | 36.05 | 36.32 | 36.07 | 437,300 |
Sep 5, 2023 | 39.40 | 39.40 | 36.04 | 37.75 | 37.50 | 715,100 |
Sep 1, 2023 | 39.07 | 40.00 | 39.07 | 39.69 | 39.42 | 501,500 |
Aug 31, 2023 | 38.38 | 39.60 | 37.99 | 38.97 | 38.71 | 814,000 |
Aug 30, 2023 | 37.24 | 38.27 | 37.24 | 37.65 | 37.40 | 532,000 |
Aug 29, 2023 | 35.32 | 37.24 | 35.17 | 37.03 | 36.78 | 815,500 |
Aug 28, 2023 | 34.50 | 35.91 | 34.46 | 35.33 | 35.09 | 517,200 |
Aug 25, 2023 | 34.20 | 34.51 | 33.13 | 33.86 | 33.63 | 372,600 |
Aug 24, 2023 | 34.69 | 35.22 | 34.04 | 34.06 | 33.83 | 353,900 |
Aug 23, 2023 | 33.67 | 35.12 | 33.31 | 34.88 | 34.64 | 471,300 |
Aug 22, 2023 | 34.28 | 34.67 | 33.16 | 33.40 | 33.17 | 405,100 |
Aug 21, 2023 | 34.41 | 34.77 | 33.56 | 33.87 | 33.64 | 523,100 |
Aug 18, 2023 | 32.46 | 34.81 | 32.37 | 34.37 | 34.14 | 730,700 |
Aug 17, 2023 | 34.57 | 34.70 | 32.71 | 32.85 | 32.63 | 669,200 |
Aug 16, 2023 | 35.82 | 35.88 | 34.54 | 34.60 | 34.37 | 521,900 |
Aug 15, 2023 | 35.57 | 36.03 | 35.08 | 35.27 | 35.03 | 396,200 |
Aug 14, 2023 | 35.59 | 35.85 | 34.43 | 35.76 | 35.52 | 807,900 |
Aug 11, 2023 | 36.40 | 36.89 | 35.80 | 36.16 | 35.92 | 700,000 |
Aug 10, 2023 | 38.30 | 38.30 | 35.71 | 36.70 | 36.45 | 1,244,500 |
Aug 9, 2023 | 40.51 | 40.51 | 38.07 | 38.19 | 37.93 | 1,170,000 |
Aug 8, 2023 | 44.01 | 44.11 | 39.00 | 39.82 | 39.55 | 1,570,000 |
Aug 7, 2023 | 46.57 | 47.22 | 45.45 | 45.95 | 45.64 | 485,700 |
Aug 4, 2023 | 46.54 | 47.33 | 45.35 | 46.40 | 46.09 | 479,800 |
Aug 3, 2023 | 46.61 | 46.74 | 45.67 | 46.00 | 45.69 | 303,700 |
Aug 2, 2023 | 47.13 | 47.39 | 46.30 | 46.93 | 46.61 | 324,400 |
Aug 1, 2023 | 46.89 | 48.25 | 46.59 | 47.73 | 47.41 | 242,500 |
Jul 31, 2023 | 46.15 | 47.82 | 46.01 | 47.08 | 46.76 | 325,100 |
Jul 28, 2023 | 45.25 | 46.31 | 45.03 | 46.22 | 45.91 | 330,100 |
Jul 27, 2023 | 47.29 | 47.29 | 44.46 | 44.86 | 44.56 | 689,000 |
Jul 26, 2023 | 47.47 | 47.81 | 46.37 | 47.07 | 46.75 | 297,300 |
Jul 25, 2023 | 47.50 | 48.50 | 47.30 | 47.73 | 47.41 | 190,500 |
Jul 24, 2023 | 47.65 | 48.86 | 46.60 | 47.52 | 47.20 | 346,400 |
Jul 21, 2023 | 48.00 | 48.68 | 47.65 | 47.65 | 47.33 | 357,200 |
Jul 20, 2023 | 49.00 | 49.07 | 46.83 | 47.43 | 47.11 | 568,400 |
Jul 19, 2023 | 53.40 | 53.51 | 48.82 | 49.11 | 48.78 | 858,100 |
Jul 18, 2023 | 53.78 | 54.40 | 53.38 | 53.44 | 53.08 | 228,500 |
Jul 17, 2023 | 53.00 | 54.14 | 51.70 | 53.88 | 53.52 | 283,300 |
Jul 14, 2023 | 53.61 | 53.66 | 52.76 | 53.29 | 52.93 | 209,700 |
Jul 13, 2023 | 53.31 | 54.00 | 52.66 | 53.59 | 53.23 | 279,500 |
Jul 12, 2023 | 52.44 | 53.68 | 52.01 | 52.85 | 52.49 | 455,700 |
Jul 11, 2023 | 52.45 | 53.14 | 51.52 | 51.84 | 51.49 | 330,200 |
Jul 10, 2023 | 50.94 | 52.93 | 50.61 | 52.41 | 52.06 | 499,900 |
Jul 7, 2023 | 49.50 | 51.11 | 49.44 | 50.87 | 50.53 | 350,300 |
Jul 6, 2023 | 49.76 | 49.76 | 47.26 | 49.21 | 48.88 | 712,500 |
Jul 5, 2023 | 52.17 | 52.23 | 50.05 | 50.25 | 49.91 | 467,600 |
Jul 3, 2023 | 51.78 | 52.59 | 51.56 | 52.17 | 51.82 | 168,400 |
Jun 30, 2023 | 52.00 | 53.35 | 51.43 | 51.66 | 51.31 | 694,600 |
Jun 29, 2023 | 0.09 Dividend | |||||
Jun 29, 2023 | 51.50 | 52.49 | 51.20 | 51.74 | 51.39 | 371,400 |
Jun 28, 2023 | 51.12 | 51.98 | 50.81 | 51.01 | 50.58 | 495,000 |
Jun 27, 2023 | 48.70 | 51.18 | 48.55 | 50.81 | 50.38 | 1,025,000 |
Jun 26, 2023 | 48.20 | 49.33 | 48.20 | 48.57 | 48.16 | 411,700 |
Jun 23, 2023 | 47.76 | 49.06 | 47.14 | 48.28 | 47.87 | 309,200 |
Jun 22, 2023 | 48.83 | 49.16 | 47.90 | 48.39 | 47.98 | 499,000 |
Jun 21, 2023 | 48.98 | 49.72 | 48.31 | 49.09 | 48.67 | 420,300 |
Jun 20, 2023 | 47.61 | 49.57 | 47.50 | 49.09 | 48.67 | 556,700 |
Jun 16, 2023 | 49.02 | 49.25 | 47.11 | 47.56 | 47.16 | 501,600 |
Jun 15, 2023 | 46.25 | 48.48 | 45.94 | 48.47 | 48.06 | 795,000 |
Jun 14, 2023 | 44.85 | 45.30 | 43.66 | 44.53 | 44.15 | 362,400 |
Jun 13, 2023 | 44.40 | 45.02 | 44.25 | 44.64 | 44.26 | 339,000 |
Jun 12, 2023 | 43.69 | 44.57 | 42.76 | 44.22 | 43.84 | 425,700 |
Jun 9, 2023 | 43.39 | 43.57 | 42.82 | 43.19 | 42.82 | 311,000 |
Jun 8, 2023 | 42.99 | 43.50 | 42.77 | 43.14 | 42.77 | 200,800 |
Jun 7, 2023 | 42.06 | 43.88 | 42.06 | 43.02 | 42.65 | 363,600 |
Jun 6, 2023 | 40.76 | 42.06 | 40.21 | 41.88 | 41.52 | 406,400 |
Jun 5, 2023 | 40.51 | 41.10 | 39.91 | 40.87 | 40.52 | 231,700 |
Jun 2, 2023 | 39.80 | 41.16 | 39.50 | 40.75 | 40.40 | 485,200 |
Jun 1, 2023 | 37.84 | 39.73 | 37.60 | 39.01 | 38.68 | 381,900 |
May 31, 2023 | 38.95 | 39.51 | 37.44 | 38.20 | 37.88 | 575,400 |
May 30, 2023 | 40.10 | 40.38 | 38.60 | 39.62 | 39.28 | 527,200 |
May 26, 2023 | 40.44 | 40.90 | 40.02 | 40.14 | 39.80 | 528,400 |
May 25, 2023 | 41.34 | 41.73 | 39.80 | 40.45 | 40.11 | 407,400 |
May 24, 2023 | 42.60 | 42.65 | 39.15 | 40.99 | 40.64 | 934,000 |
May 23, 2023 | 45.73 | 45.82 | 42.38 | 43.02 | 42.65 | 678,000 |
May 22, 2023 | 44.16 | 46.06 | 43.63 | 45.82 | 45.43 | 790,900 |
May 19, 2023 | 43.92 | 45.93 | 43.51 | 43.97 | 43.60 | 1,077,200 |
May 18, 2023 | 43.65 | 45.22 | 42.80 | 43.60 | 43.23 | 1,006,900 |
May 17, 2023 | 43.49 | 45.08 | 42.75 | 43.65 | 43.28 | 1,920,400 |
May 16, 2023 | 48.00 | 48.50 | 46.65 | 46.76 | 46.36 | 325,800 |
May 15, 2023 | 46.80 | 49.06 | 46.73 | 48.36 | 47.95 | 577,300 |
May 12, 2023 | 46.70 | 47.80 | 46.02 | 46.57 | 46.17 | 417,400 |
May 11, 2023 | 46.19 | 46.54 | 46.06 | 46.46 | 46.06 | 431,100 |
May 10, 2023 | 47.05 | 47.05 | 45.78 | 46.50 | 46.10 | 292,200 |
May 9, 2023 | 46.60 | 47.63 | 45.55 | 46.12 | 45.73 | 426,400 |
May 8, 2023 | 46.81 | 47.41 | 45.31 | 46.51 | 46.11 | 461,000 |
May 5, 2023 | 43.86 | 46.35 | 43.73 | 45.87 | 45.48 | 636,600 |
May 4, 2023 | 48.15 | 48.50 | 40.71 | 42.12 | 41.76 | 856,400 |
May 3, 2023 | 44.53 | 45.00 | 43.93 | 44.18 | 43.80 | 304,800 |
May 2, 2023 | 44.83 | 45.03 | 43.12 | 44.15 | 43.77 | 337,500 |
May 1, 2023 | 44.19 | 45.24 | 44.16 | 44.92 | 44.54 | 327,300 |
Apr 28, 2023 | 42.00 | 44.46 | 41.92 | 43.85 | 43.48 | 305,700 |
Apr 27, 2023 | 41.70 | 42.53 | 41.10 | 42.11 | 41.75 | 388,200 |
Apr 26, 2023 | 44.59 | 44.81 | 41.58 | 41.96 | 41.60 | 463,300 |
Apr 25, 2023 | 45.19 | 45.66 | 43.76 | 44.67 | 44.29 | 385,900 |
Related Tickers
USLM United States Lime & Minerals, Inc.
304.00
-0.09%
EXP Eagle Materials Inc.
253.13
-0.13%
BCC Boise Cascade Company
137.22
-1.38%
SUM Summit Materials, Inc.
38.93
-1.59%
MLM Martin Marietta Materials, Inc.
591.82
-0.43%
CRH CRH plc
77.63
-1.47%
JHX James Hardie Industries plc
35.17
-1.10%
VMC Vulcan Materials Company
256.40
-1.13%
KNF Knife River Corporation
77.06
-1.80%
CPAC Cementos Pacasmayo S.A.A.
5.24
+0.10%