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 31, 2014 1.576 1.576 1.451 1.551 239,698 -0.02(-1.07%)
Jan 30, 2014 1.593 1.618 1.551 1.568 87,033 +0.03(+1.63%)
Jan 29, 2014 1.644 1.644 1.535 1.543 80,208 -0.10(-6.12%)
Jan 28, 2014 1.644 1.644 1.560 1.644 111,002 +0.03(+1.55%)
Jan 27, 2014 1.618 1.644 1.434 1.618 512,200 -0.04(-2.53%)
Jan 24, 2014 1.576 1.669 1.560 1.660 346,175 +0.11(+7.03%)
Jan 23, 2014 1.803 1.803 1.551 1.551 430,342 -0.22(-12.32%)
Jan 22, 2014 1.794 1.820 1.769 1.769 85,788 -0.05(-2.76%)
Jan 21, 2014 1.828 1.828 1.769 1.820 90,969 +0.05(+2.84%)
Jan 17, 2014 1.811 1.769 1.769 1.769 31,840 -0.01(-0.47%)
Jan 16, 2014 1.811 1.811 1.737 1.778 105,618 +0.01(+0.47%)
Jan 15, 2014 1.761 1.845 1.736 1.769 247,213 -0.03(-1.86%)
Jan 14, 2014 1.836 1.836 1.769 1.803 90,762 -0.01(-0.46%)
Jan 13, 2014 1.744 1.832 1.744 1.811 92,681 +0.08(+4.35%)
Jan 10, 2014 1.727 1.786 1.727 1.736 43,163 +0.01(+0.49%)
Jan 09, 2014 1.794 1.794 1.727 1.727 16,533 -0.02(-0.96%)
Jan 08, 2014 1.761 1.786 1.738 1.744 133,139 +0.01(+0.48%)
Jan 07, 2014 1.711 1.784 1.711 1.736 101,326 +0.03(+1.47%)
Jan 06, 2014 1.828 1.828 1.711 1.711 127,248 -0.07(-3.77%)
Jan 03, 2014 1.794 1.794 1.568 1.778 161,490 +0.01(+0.47%)
Jan 02, 2014 1.887 1.887 1.769 1.769 155,515 -0.05(-2.76%)
Dec 31, 2013 1.836 1.820 1.820 1.820 102,438 -0.02(-0.91%)
Dec 30, 2013 1.811 1.870 1.811 1.836 100,441 +0.01(+0.46%)
Dec 27, 2013 1.920 1.928 1.803 1.828 280,934 -0.03(-1.36%)
Dec 26, 2013 1.920 1.920 1.727 1.853 307,550 -0.06(-3.07%)
Dec 24, 2013 1.895 1.912 1.870 1.912 36,106 +0.01(+0.44%)
Dec 23, 2013 1.945 1.945 1.862 1.904 192,333 -0.07(-3.40%)
Dec 20, 2013 1.971 2.013 1.920 1.971 240,117 -0.08(-3.69%)
Dec 19, 2013 2.088 2.114 2.013 2.046 162,133 -0.01(-0.41%)
Dec 18, 2013 2.095 2.096 1.966 2.054 142,815 +0.05(+2.51%)
Dec 17, 2013 2.013 2.054 1.954 2.004 230,395 +0.02(+0.84%)
Dec 16, 2013 1.929 2.054 1.904 1.987 180,616 +0.09(+4.87%)
Dec 13, 2013 1.971 1.971 1.878 1.895 90,952 -0.04(-2.16%)
Dec 12, 2013 1.887 1.962 1.887 1.937 68,671 -0.01(-0.43%)
Dec 11, 2013 2.004 2.004 1.945 1.945 45,455 -0.03(-1.70%)
Dec 10, 2013 1.954 1.979 1.929 1.979 55,290 +0.02(+0.86%)
Dec 09, 2013 1.971 2.029 1.962 1.962 106,622 -0.01(-0.43%)
Dec 06, 2013 1.912 2.046 1.912 1.971 140,755 +0.03(+1.73%)
Dec 05, 2013 1.962 2.004 1.937 1.937 31,860 -0.03(-1.70%)
Dec 04, 2013 1.954 2.013 1.937 1.971 84,721 +0.04(+2.17%)
Dec 03, 2013 2.013 2.013 1.904 1.929 145,260 -0.08(-4.17%)
Dec 02, 2013 2.138 2.155 1.971 2.013 277,673 -0.08(-4.00%)
Nov 29, 2013 2.046 2.096 2.013 2.096 144,524 +0.08(+3.73%)
Nov 27, 2013 2.096 2.096 1.992 2.021 317,846 -0.05(-2.43%)
Nov 26, 2013 1.912 2.080 1.845 2.071 575,597 +0.17(+8.81%)
Nov 25, 2013 1.929 1.954 1.845 1.904 144,451 -0.03(-1.30%)
Nov 22, 2013 1.828 1.929 1.744 1.929 756,641 +0.13(+6.98%)
Nov 21, 2013 1.761 1.836 1.744 1.803 122,462 +0.06(+3.36%)
Nov 20, 2013 1.761 1.820 1.727 1.744 171,939 +0.01(+0.48%)
Nov 19, 2013 1.811 1.828 1.736 1.736 188,386 -0.08(-4.17%)
Nov 18, 2013 1.836 1.887 1.811 1.811 69,416 -0.05(-2.70%)
Nov 15, 2013 1.828 1.870 1.803 1.862 110,357 +0.01(+0.45%)
Nov 14, 2013 1.887 1.887 1.778 1.853 185,205 -0.03(-1.78%)
Nov 13, 2013 1.912 1.912 1.845 1.887 101,700 +0.00(+0.00%)
Nov 12, 2013 1.883 1.929 1.853 1.887 64,883 +0.00(+0.00%)
Nov 11, 2013 1.920 1.929 1.862 1.887 77,087 -0.05(-2.60%)
Nov 08, 2013 1.878 1.937 1.845 1.937 79,661 +0.04(+2.21%)
Nov 07, 2013 1.962 1.971 1.820 1.895 259,041 -0.03(-1.74%)
Nov 06, 2013 1.920 1.979 1.862 1.929 74,785 +0.01(+0.44%)
Nov 05, 2013 1.820 1.951 1.820 1.920 86,179 +0.04(+2.23%)
Nov 04, 2013 1.929 1.945 1.811 1.878 321,111 -0.07(-3.45%)
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.