Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Transportadora DE Gas Sa Ord B ADR (NY: TGS )

16.81 +0.68 (+4.22%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 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 (%)
Jan 30, 2004 2.606 2.703 2.606 2.667 135,291 +0.06(+2.35%)
Jan 29, 2004 2.851 2.851 2.402 2.606 345,484 -0.24(-8.59%)
Jan 28, 2004 2.856 2.882 2.831 2.851 254,701 -0.01(-0.18%)
Jan 27, 2004 2.754 2.856 2.754 2.856 333,524 +0.15(+5.66%)
Jan 26, 2004 2.805 2.805 2.627 2.703 740,772 -0.14(-5.02%)
Jan 23, 2004 2.912 2.917 2.805 2.846 391,758 -0.07(-2.45%)
Jan 22, 2004 2.729 2.958 2.729 2.917 137,056 +0.08(+2.88%)
Jan 21, 2004 2.805 2.856 2.800 2.836 228,427 +0.04(+1.46%)
Jan 20, 2004 2.678 2.876 2.678 2.795 312,544 +0.13(+4.78%)
Jan 16, 2004 2.729 2.729 2.632 2.667 72,940 -0.02(-0.57%)
Jan 15, 2004 2.774 2.774 2.627 2.683 132,350 -0.07(-2.59%)
Jan 14, 2004 2.795 2.831 2.657 2.754 180,389 -0.01(-0.18%)
Jan 13, 2004 2.708 2.805 2.708 2.759 250,780 +0.05(+1.88%)
Jan 12, 2004 2.678 2.754 2.678 2.708 241,368 -0.03(-0.93%)
Jan 09, 2004 2.662 2.764 2.627 2.734 84,312 +0.08(+3.08%)
Jan 08, 2004 2.678 2.683 2.642 2.652 177,840 -0.03(-0.95%)
Jan 07, 2004 2.703 2.708 2.652 2.678 162,154 -0.05(-1.69%)
Jan 06, 2004 2.545 2.754 2.474 2.723 254,505 +0.18(+7.01%)
Jan 05, 2004 2.463 2.545 2.463 2.545 185,879 +0.12(+5.05%)
Jan 02, 2004 2.402 2.428 2.372 2.423 41,764 +0.03(+1.06%)
Dec 31, 2003 2.372 2.402 2.305 2.397 53,136 -0.02(-0.63%)
Dec 30, 2003 2.346 2.423 2.346 2.412 49,607 +0.07(+2.83%)
Dec 29, 2003 2.397 2.448 2.305 2.346 111,370 -0.06(-2.54%)
Dec 26, 2003 2.361 2.443 2.361 2.407 20,391 +0.05(+2.16%)
Dec 24, 2003 2.351 2.382 2.351 2.356 20,587 +0.01(+0.22%)
Dec 23, 2003 2.331 2.372 2.326 2.351 139,997 +0.07(+2.90%)
Dec 22, 2003 2.173 2.290 2.173 2.285 119,017 +0.15(+6.92%)
Dec 19, 2003 2.111 2.193 2.111 2.137 107,253 +0.03(+1.21%)
Dec 18, 2003 2.025 2.137 2.025 2.111 201,565 +0.12(+5.88%)
Dec 17, 2003 1.958 2.015 1.958 1.994 39,803 +0.08(+4.27%)
Dec 16, 2003 1.892 1.913 1.841 1.913 24,901 -0.05(-2.34%)
Dec 15, 2003 1.948 1.958 1.923 1.958 131,370 +0.03(+1.59%)
Dec 12, 2003 1.913 1.958 1.897 1.928 9,411 +0.01(+0.53%)
Dec 11, 2003 1.938 1.938 1.897 1.918 63,528 +0.01(+0.27%)
Dec 10, 2003 1.948 1.948 1.913 1.913 60,587 -0.03(-1.57%)
Dec 09, 2003 1.974 1.979 1.943 1.943 14,509 -0.01(-0.26%)
Dec 08, 2003 1.964 1.964 1.948 1.948 19,019 +0.03(+1.60%)
Dec 05, 2003 1.918 1.918 1.918 1.918 11,176 +0.01(+0.53%)
Dec 04, 2003 1.938 1.938 1.887 1.907 63,724 -0.04(-1.84%)
Dec 03, 2003 1.933 1.984 1.928 1.943 62,548 +0.01(+0.53%)
Dec 02, 2003 1.897 1.933 1.897 1.933 76,077 +0.03(+1.34%)
Dec 01, 2003 1.913 1.913 1.877 1.907 73,136 +0.02(+1.08%)
Nov 28, 2003 1.913 1.943 1.887 1.887 86,665 -0.02(-0.80%)
Nov 26, 2003 1.907 1.913 1.897 1.902 35,881 -0.08(-4.11%)
Nov 25, 2003 1.933 1.989 1.933 1.984 227,643 +0.14(+7.46%)
Nov 24, 2003 1.785 1.846 1.785 1.846 143,723 +0.09(+4.93%)
Nov 21, 2003 1.760 1.760 1.760 1.760 0 +0.00(+0.00%)
Nov 20, 2003 1.754 1.760 1.754 1.760 12,940 +0.02(+0.88%)
Nov 19, 2003 1.739 1.765 1.729 1.744 29,803 -0.04(-2.29%)
Nov 18, 2003 1.785 1.790 1.785 1.785 14,509 +0.07(+3.86%)
Nov 17, 2003 1.821 1.821 1.719 1.719 61,959 -0.09(-5.07%)
Nov 14, 2003 1.785 1.821 1.785 1.811 67,842 +0.04(+2.01%)
Nov 13, 2003 1.785 1.821 1.765 1.775 57,057 -0.01(-0.57%)
Nov 12, 2003 1.734 1.785 1.734 1.785 39,018 -0.02(-1.13%)
Nov 11, 2003 1.867 1.867 1.805 1.805 94,900 -0.11(-5.85%)
Nov 10, 2003 1.856 1.913 1.856 1.918 65,685 +0.02(+1.08%)
Nov 07, 2003 1.851 1.897 1.851 1.897 82,939 +0.05(+2.48%)
Nov 06, 2003 1.805 1.846 1.805 1.851 44,313 +0.05(+2.54%)
Nov 05, 2003 1.811 1.805 1.739 1.805 75,488 +0.01(+0.28%)
Nov 04, 2003 1.811 1.811 1.800 1.800 70,979 +0.09(+5.06%)
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.