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 )

15.59 -0.04 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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, 2021 4.400 4.520 4.370 4.440 59,482 +0.00(+0.00%)
Dec 30, 2021 4.540 4.710 4.430 4.440 91,003 -0.09(-1.99%)
Dec 29, 2021 4.530 4.640 4.524 4.530 70,366 -0.12(-2.58%)
Dec 28, 2021 4.600 4.800 4.598 4.650 149,679 +0.05(+1.09%)
Dec 27, 2021 4.540 4.640 4.447 4.600 89,296 +0.09(+2.00%)
Dec 23, 2021 4.460 4.580 4.460 4.510 72,818 +0.04(+0.89%)
Dec 22, 2021 4.510 4.560 4.470 4.470 27,596 -0.04(-0.89%)
Dec 21, 2021 4.450 4.570 4.450 4.510 42,700 +0.10(+2.27%)
Dec 20, 2021 4.450 4.500 4.370 4.410 76,015 -0.16(-3.50%)
Dec 17, 2021 4.500 4.620 4.435 4.570 62,971 +0.07(+1.56%)
Dec 16, 2021 4.390 4.500 4.380 4.500 125,826 +0.14(+3.21%)
Dec 15, 2021 4.330 4.420 4.230 4.360 183,982 +0.02(+0.46%)
Dec 14, 2021 4.480 4.590 4.300 4.340 84,663 -0.14(-3.13%)
Dec 13, 2021 4.580 4.600 4.425 4.480 242,156 -0.16(-3.45%)
Dec 10, 2021 4.620 4.740 4.602 4.640 135,249 -0.03(-0.64%)
Dec 09, 2021 4.640 4.790 4.560 4.670 107,317 -0.03(-0.64%)
Dec 08, 2021 4.700 4.830 4.660 4.700 100,720 +0.00(+0.00%)
Dec 07, 2021 4.630 4.770 4.600 4.700 277,699 +0.18(+3.98%)
Dec 06, 2021 4.550 4.670 4.520 4.520 179,323 +0.00(+0.00%)
Dec 03, 2021 4.680 4.680 4.400 4.520 251,162 -0.07(-1.53%)
Dec 02, 2021 4.410 4.660 4.410 4.590 223,368 +0.23(+5.28%)
Dec 01, 2021 4.250 4.640 4.250 4.360 449,833 +0.31(+7.65%)
Nov 30, 2021 4.120 4.340 4.050 4.050 2,471,164 -0.16(-3.80%)
Nov 29, 2021 4.420 4.480 4.150 4.210 259,425 -0.12(-2.77%)
Nov 26, 2021 4.460 4.530 4.160 4.330 169,565 -0.22(-4.84%)
Nov 24, 2021 4.900 4.930 4.520 4.550 197,181 -0.16(-3.40%)
Nov 23, 2021 4.650 4.820 4.650 4.710 103,085 +0.02(+0.43%)
Nov 22, 2021 4.770 4.860 4.640 4.690 124,460 -0.15(-3.10%)
Nov 19, 2021 5.180 5.200 4.760 4.840 105,458 -0.31(-6.02%)
Nov 18, 2021 5.160 5.205 5.120 5.150 87,534 -0.03(-0.58%)
Nov 17, 2021 5.230 5.290 5.060 5.180 128,788 -0.13(-2.45%)
Nov 16, 2021 5.470 5.490 5.190 5.310 145,984 -0.07(-1.30%)
Nov 15, 2021 5.410 5.470 5.290 5.380 151,243 -0.01(-0.19%)
Nov 12, 2021 5.770 5.779 5.350 5.390 157,470 -0.32(-5.60%)
Nov 11, 2021 5.460 5.750 5.367 5.710 147,429 +0.21(+3.82%)
Nov 10, 2021 5.530 5.500 123,547 +0.02(+0.36%)
Nov 09, 2021 5.450 5.610 5.310 5.480 213,490 +0.06(+1.11%)
Nov 08, 2021 5.290 5.570 5.260 5.420 139,920 +0.21(+4.03%)
Nov 05, 2021 5.180 5.300 4.950 5.210 59,198 +0.12(+2.36%)
Nov 04, 2021 5.380 5.460 5.010 5.090 120,293 -0.29(-5.39%)
Nov 03, 2021 5.220 5.450 5.210 5.380 78,917 +0.07(+1.32%)
Nov 02, 2021 5.400 5.410 5.190 5.310 34,119 -0.04(-0.75%)
Nov 01, 2021 5.240 5.492 5.300 5.350 104,751 +0.04(+0.75%)
Oct 29, 2021 5.530 5.532 5.210 5.310 64,835 -0.21(-3.80%)
Oct 28, 2021 5.770 5.840 5.420 5.520 101,274 -0.19(-3.33%)
Oct 27, 2021 5.920 5.975 5.630 5.710 85,135 -0.22(-3.71%)
Oct 26, 2021 6.090 5.930 66,054 -0.10(-1.66%)
Oct 25, 2021 5.760 6.050 5.680 6.030 167,472 +0.24(+4.15%)
Oct 22, 2021 5.920 5.920 5.640 5.790 82,940 -0.11(-1.86%)
Oct 21, 2021 5.890 5.960 5.664 5.900 99,435 -0.04(-0.67%)
Oct 20, 2021 5.720 5.970 5.675 5.940 131,762 +0.25(+4.39%)
Oct 19, 2021 5.500 5.700 5.360 5.690 131,713 +0.15(+2.71%)
Oct 18, 2021 5.450 5.600 5.400 5.540 89,984 +0.11(+2.03%)
Oct 15, 2021 5.460 5.488 5.350 5.430 83,365 +0.02(+0.37%)
Oct 14, 2021 5.480 5.520 5.370 5.410 25,357 +0.05(+0.93%)
Oct 13, 2021 5.320 5.520 5.260 5.360 68,570 -0.02(-0.37%)
Oct 12, 2021 5.440 5.560 5.250 5.380 53,071 +0.01(+0.19%)
Oct 11, 2021 5.150 5.621 5.150 5.370 174,868 +0.25(+4.88%)
Oct 08, 2021 5.150 5.340 5.120 5.120 29,947 -0.03(-0.58%)
Oct 07, 2021 5.090 5.240 5.000 5.150 109,970 +0.06(+1.18%)
Oct 06, 2021 5.120 5.230 5.000 5.090 89,764 -0.06(-1.17%)
Oct 05, 2021 5.300 5.398 5.130 5.150 129,955 -0.10(-1.90%)
Oct 04, 2021 5.040 5.320 5.040 5.250 81,640 +0.22(+4.37%)
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.