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 (%)
Dec 31, 2002 0.7293 0.8007 0.6681 0.6681 74,704 -0.07(-9.66%)
Dec 30, 2002 0.8262 0.8364 0.7395 0.7395 36,862 -0.06(-7.64%)
Dec 27, 2002 0.8058 0.8109 0.7650 0.8007 21,372 +0.01(+1.29%)
Dec 26, 2002 0.7497 0.8160 0.7497 0.7905 118,233 +0.06(+8.39%)
Dec 24, 2002 0.7140 0.7344 0.7140 0.7293 35,293 +0.02(+2.14%)
Dec 23, 2002 0.6426 0.7140 0.6426 0.7140 283,720 +0.10(+16.67%)
Dec 20, 2002 0.6018 0.6885 0.6018 0.6120 1,459,780 +0.01(+1.69%)
Dec 19, 2002 0.6273 0.6273 0.6018 0.6018 1,110,962 -0.02(-3.28%)
Dec 18, 2002 0.6630 0.6630 0.6222 0.6222 735,870 -0.04(-6.15%)
Dec 17, 2002 0.6936 0.6936 0.6630 0.6630 221,172 -0.05(-7.14%)
Dec 16, 2002 0.6885 0.7395 0.6885 0.7140 71,175 +0.00(+0.00%)
Dec 13, 2002 0.8058 0.8109 0.6630 0.7140 102,351 -0.07(-8.50%)
Dec 12, 2002 0.7395 0.8109 0.7395 0.7803 18,627 +0.07(+9.29%)
Dec 11, 2002 0.7395 0.7497 0.7140 0.7140 49,018 -0.05(-6.04%)
Dec 10, 2002 0.7140 0.7701 0.7140 0.7599 31,960 +0.02(+2.76%)
Dec 09, 2002 0.8364 0.8364 0.7395 0.7395 12,744 -0.07(-8.81%)
Dec 06, 2002 0.8058 0.8058 0.7650 0.8109 31,372 -0.01(-0.62%)
Dec 05, 2002 0.8007 0.8007 0.7905 0.8160 87,449 -0.01(-1.23%)
Dec 04, 2002 0.8670 0.8670 0.8160 0.8262 65,685 -0.02(-1.82%)
Dec 03, 2002 0.8415 0.8670 0.7854 0.8415 90,978 +0.02(+1.85%)
Dec 02, 2002 0.8313 0.8415 0.8160 0.8262 129,801 +0.02(+2.53%)
Nov 29, 2002 0.8415 0.8415 0.7956 0.8058 15,882 -0.06(-6.51%)
Nov 27, 2002 0.8823 0.8823 0.8262 0.8619 202,741 +0.02(+2.42%)
Nov 26, 2002 0.8364 0.8772 0.8364 0.8415 240,192 +0.02(+1.85%)
Nov 25, 2002 0.8160 0.8415 0.8160 0.8262 145,683 -0.02(-1.82%)
Nov 22, 2002 0.8415 0.8619 0.7701 0.8415 127,252 +0.02(+1.85%)
Nov 21, 2002 0.8415 0.8925 0.7803 0.8262 104,312 +0.00(+0.00%)
Nov 20, 2002 0.8262 0.8466 0.8262 0.8262 23,529 +0.00(+0.00%)
Nov 19, 2002 0.8160 0.8925 0.8160 0.8262 174,899 +0.06(+8.00%)
Nov 18, 2002 0.7140 0.8058 0.7140 0.7650 141,762 +0.05(+7.14%)
Nov 15, 2002 0.7650 0.7752 0.7140 0.7140 49,214 -0.10(-12.50%)
Nov 14, 2002 0.8925 0.8925 0.8160 0.8160 42,352 -0.03(-3.03%)
Nov 13, 2002 0.7752 0.8670 0.7752 0.8415 22,156 +0.10(+13.79%)
Nov 12, 2002 0.6885 0.7650 0.6885 0.7395 144,703 +0.04(+5.07%)
Nov 11, 2002 0.6885 0.7395 0.6885 0.7038 49,214 +0.02(+2.22%)
Nov 08, 2002 0.6885 0.7293 0.6885 0.6885 102,939 -0.03(-3.57%)
Nov 07, 2002 0.6783 0.7140 0.6681 0.7140 40,979 +0.00(+0.00%)
Nov 06, 2002 0.7242 0.7242 0.7140 0.7140 41,567 -0.02(-2.10%)
Nov 05, 2002 0.7293 0.7497 0.7140 0.7293 5,686 -0.01(-1.38%)
Nov 04, 2002 0.7854 0.8160 0.7395 0.7395 24,509 -0.05(-5.84%)
Nov 01, 2002 0.7905 0.7905 0.7650 0.7854 168,232 +0.03(+4.05%)
Oct 31, 2002 0.6987 0.7548 0.6987 0.7548 7,450 +0.07(+10.45%)
Oct 30, 2002 0.6630 0.6987 0.6630 0.6834 10,391 -0.01(-0.74%)
Oct 29, 2002 0.7293 0.7293 0.6783 0.6885 41,175 -0.03(-3.57%)
Oct 28, 2002 0.7650 0.8619 0.6681 0.7140 97,449 -0.04(-5.41%)
Oct 25, 2002 0.7599 0.7599 0.7548 0.7548 4,117 -0.01(-0.67%)
Oct 24, 2002 0.7548 0.7599 0.7548 0.7599 1,764 -0.01(-0.67%)
Oct 23, 2002 0.7854 0.7854 0.7650 0.7650 60,587 -0.02(-1.96%)
Oct 22, 2002 0.8160 0.8160 0.7803 0.7803 26,274 -0.02(-2.55%)
Oct 21, 2002 0.7905 0.8007 0.7905 0.8007 13,725 +0.04(+4.67%)
Oct 18, 2002 0.7191 0.7905 0.7140 0.7650 20,548,690 +0.05(+7.14%)
Oct 17, 2002 0.7650 0.8160 0.6630 0.7140 261,172 -0.04(-5.41%)
Oct 16, 2002 0.6630 0.7548 0.6630 0.7548 124,507 +0.07(+9.63%)
Oct 15, 2002 0.6222 0.6885 0.6171 0.6885 133,527 +0.07(+10.66%)
Oct 14, 2002 0.5610 0.6222 0.5610 0.6222 174,703 +0.04(+6.09%)
Oct 11, 2002 0.5865 0.5916 0.5865 0.5865 79,214 +0.03(+4.55%)
Oct 10, 2002 0.5559 0.5865 0.5559 0.5610 77,449 -0.01(-0.90%)
Oct 09, 2002 0.5661 0.5661 0.5661 0.5661 61,763 +0.02(+3.74%)
Oct 08, 2002 0.5661 0.5661 0.5457 0.5457 490,188 +0.00(+0.00%)
Oct 07, 2002 0.5457 0.5457 0.5457 0.5457 1,960 -0.02(-3.60%)
Oct 04, 2002 0.5661 0.5661 0.5661 0.5661 0 +0.00(+0.00%)
Oct 03, 2002 0.5865 0.5865 0.5661 0.5661 179,604 +0.00(+0.00%)
Oct 02, 2002 0.5865 0.6273 0.5661 0.5661 81,763 -0.01(-1.77%)
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.