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 )

18.91 +0.41 (+2.22%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 3, 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, 2013 1.600 1.632 1.504 1.520 150,611 -0.06(-3.57%)
Jan 30, 2013 1.568 1.672 1.568 1.576 203,949 +0.01(+0.51%)
Jan 29, 2013 1.552 1.576 1.552 1.568 77,278 +0.02(+1.56%)
Jan 28, 2013 1.568 1.584 1.532 1.544 73,271 -0.02(-1.03%)
Jan 25, 2013 1.528 1.608 1.507 1.560 366,520 +0.06(+4.30%)
Jan 24, 2013 1.512 1.512 1.488 1.496 178,725 +0.01(+0.54%)
Jan 23, 2013 1.512 1.512 1.480 1.488 158,010 -0.02(-1.60%)
Jan 22, 2013 1.480 1.512 1.480 1.512 29,682 -0.01(-0.53%)
Jan 18, 2013 1.480 1.520 1.472 1.520 71,850 +0.06(+3.85%)
Jan 17, 2013 1.464 1.496 1.456 1.464 41,416 -0.04(-2.67%)
Jan 16, 2013 1.456 1.512 1.447 1.504 14,283 +0.02(+1.63%)
Jan 15, 2013 1.512 1.512 1.464 1.480 61,996 -0.04(-2.65%)
Jan 14, 2013 1.536 1.544 1.512 1.520 95,236 +0.01(+0.53%)
Jan 11, 2013 1.544 1.544 1.512 1.512 152,123 +0.00(+0.00%)
Jan 10, 2013 1.560 1.560 1.504 1.512 233,266 -0.03(-2.08%)
Jan 09, 2013 1.512 1.544 1.496 1.544 80,772 +0.05(+3.23%)
Jan 08, 2013 1.480 1.528 1.464 1.496 65,881 +0.02(+1.64%)
Jan 07, 2013 1.431 1.536 1.407 1.472 59,028 +0.00(+0.00%)
Jan 04, 2013 1.447 1.520 1.440 1.472 92,574 +0.00(+0.00%)
Jan 03, 2013 1.447 1.480 1.424 1.472 84,685 +0.06(+3.98%)
Jan 02, 2013 1.447 1.447 1.407 1.415 21,228 +0.00(+0.00%)
Dec 31, 2012 1.327 1.431 1.295 1.415 24,009 +0.08(+6.02%)
Dec 28, 2012 1.254 1.335 1.246 1.335 98,980 -0.02(-1.19%)
Dec 27, 2012 1.407 1.431 1.319 1.351 174,943 -0.09(-6.15%)
Dec 26, 2012 1.431 1.488 1.391 1.439 60,243 +0.13(+9.88%)
Dec 24, 2012 1.296 1.332 1.260 1.310 23,096 +0.04(+2.82%)
Dec 21, 2012 1.296 1.310 1.224 1.274 49,402 +0.01(+0.57%)
Dec 20, 2012 1.296 1.353 1.267 1.267 94,788 -0.04(-2.76%)
Dec 19, 2012 1.368 1.519 1.288 1.303 236,556 +0.04(+3.43%)
Dec 18, 2012 1.202 1.404 1.202 1.260 472,168 +0.04(+2.94%)
Dec 17, 2012 1.195 1.224 1.173 1.224 23,386 +0.06(+4.94%)
Dec 14, 2012 1.130 1.202 1.094 1.166 64,401 +0.02(+1.89%)
Dec 13, 2012 1.065 1.144 1.065 1.144 36,621 +0.07(+6.71%)
Dec 12, 2012 1.108 1.108 1.065 1.072 88,083 -0.06(-5.10%)
Dec 11, 2012 1.065 1.152 1.065 1.130 45,709 +0.06(+6.08%)
Dec 10, 2012 1.065 1.101 1.065 1.065 25,424 +0.04(+4.23%)
Dec 04, 2012 0.9861 1.051 0.9717 1.022 50,085 -0.06(-5.33%)
Nov 30, 2012 1.008 1.080 1.000 1.080 108,636 +0.05(+4.89%)
Nov 29, 2012 1.029 1.029 0.9429 1.029 65,212 +0.01(+0.70%)
Nov 28, 2012 1.008 1.029 0.9357 1.022 51,260 +0.02(+2.16%)
Nov 27, 2012 1.036 1.065 0.9933 1.000 25,958 -0.06(-6.08%)
Nov 26, 2012 1.065 1.080 1.015 1.065 12,213 -0.01(-0.67%)
Nov 23, 2012 1.080 1.080 1.058 1.072 9,233 +0.01(+1.36%)
Nov 21, 2012 1.080 1.094 1.039 1.058 37,442 +0.01(+0.69%)
Nov 20, 2012 0.9573 1.072 0.9573 1.051 41,784 +0.12(+12.31%)
Nov 19, 2012 1.015 1.015 0.8997 0.9357 36,599 +0.05(+5.69%)
Nov 16, 2012 0.8997 0.9357 0.8780 0.8853 167,527 -0.12(-11.51%)
Nov 15, 2012 1.051 1.065 0.9861 1.000 28,317 -0.07(-6.71%)
Nov 14, 2012 1.080 1.080 0.9932 1.072 40,299 +0.01(+1.36%)
Nov 13, 2012 1.065 1.094 1.044 1.058 34,588 -0.01(-0.68%)
Nov 12, 2012 1.094 1.094 1.044 1.065 34,098 -0.03(-2.63%)
Nov 09, 2012 1.094 1.094 1.044 1.094 32,304 +0.03(+2.70%)
Nov 08, 2012 1.051 1.080 1.051 1.065 21,106 +0.00(+0.00%)
Nov 07, 2012 1.080 1.080 1.044 1.065 14,932 -0.02(-2.01%)
Nov 06, 2012 1.101 1.108 1.080 1.087 7,967 +0.01(+0.69%)
Nov 05, 2012 1.101 1.123 1.080 1.080 22,473 -0.06(-5.06%)
Nov 02, 2012 1.116 1.152 1.116 1.137 33,728 +0.07(+6.76%)
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.