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 )

18.67 -0.53 (-2.76%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
Nov 01, 2013 2.013 2.013 1.929 1.945 119,966 +0.05(+2.65%)
Oct 31, 2013 1.852 1.954 1.852 1.895 167,426 +0.05(+2.73%)
Oct 30, 2013 1.937 2.004 1.845 1.845 159,388 -0.05(-2.65%)
Oct 29, 2013 1.870 1.962 1.811 1.895 220,949 +0.00(+0.00%)
Oct 28, 2013 2.113 2.113 1.879 1.895 752,230 -0.23(-10.67%)
Oct 25, 2013 2.122 2.155 2.105 2.122 393,856 -0.05(-2.32%)
Oct 24, 2013 2.180 2.213 2.138 2.172 295,765 -0.01(-0.38%)
Oct 23, 2013 2.130 2.231 2.096 2.180 384,615 -0.11(-4.76%)
Oct 22, 2013 2.314 2.381 2.277 2.289 330,452 +0.01(+0.37%)
Oct 21, 2013 2.306 2.373 2.247 2.281 505,062 -0.04(-1.81%)
Oct 18, 2013 2.306 2.457 2.289 2.323 631,402 +0.04(+1.84%)
Oct 17, 2013 2.163 2.306 2.138 2.281 471,182 +0.11(+5.02%)
Oct 16, 2013 2.264 2.331 2.138 2.172 999,678 -0.06(-2.63%)
Oct 15, 2013 2.147 2.256 2.138 2.231 1,225,104 +0.12(+5.56%)
Oct 14, 2013 2.088 2.180 2.054 2.113 691,281 +0.05(+2.44%)
Oct 11, 2013 1.937 2.063 1.937 2.063 590,285 +0.17(+8.85%)
Oct 10, 2013 1.895 1.929 1.833 1.895 520,790 +0.03(+1.35%)
Oct 09, 2013 1.828 1.887 1.761 1.870 485,968 +0.03(+1.36%)
Oct 08, 2013 1.836 1.887 1.836 1.845 92,931 +0.02(+0.92%)
Oct 07, 2013 1.828 1.845 1.811 1.828 79,122 +0.02(+0.93%)
Oct 04, 2013 1.853 1.853 1.811 1.811 33,641 -0.02(-0.92%)
Oct 03, 2013 1.836 1.870 1.803 1.828 130,535 +0.01(+0.46%)
Oct 02, 2013 1.803 1.853 1.803 1.820 49,183 -0.01(-0.46%)
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.