Skip to main content

Transportadora DE Gas Sa Ord B ADR (NY: TGS )

15.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 10.45 10.51 10.37 10.47 69,908 +0.03(+0.25%)
Feb 27, 2017 10.52 10.52 10.32 10.44 54,415 -0.04(-0.42%)
Feb 24, 2017 10.28 10.56 10.21 10.49 291,994 +0.08(+0.76%)
Feb 23, 2017 10.45 10.45 10.04 10.41 2,524,526 -0.04(-0.42%)
Feb 22, 2017 10.24 10.50 10.03 10.45 290,423 +0.21(+2.05%)
Feb 21, 2017 10.16 10.31 9.971 10.24 601,562 +0.34(+3.45%)
Feb 17, 2017 9.901 9.901 9.901 0 +0.29(+3.00%)
Feb 16, 2017 9.657 9.788 8.974 9.613 194,479 -0.10(-0.99%)
Feb 15, 2017 9.971 9.971 9.525 9.709 164,054 -0.18(-1.86%)
Feb 14, 2017 9.849 9.954 9.438 9.893 149,365 -0.08(-0.79%)
Feb 13, 2017 9.971 10.04 9.827 9.971 928,504 +0.10(+0.97%)
Feb 10, 2017 9.552 9.954 9.490 9.875 114,511 +0.40(+4.25%)
Feb 09, 2017 9.630 9.866 9.394 9.473 57,059 -0.11(-1.19%)
Feb 08, 2017 9.797 9.884 9.272 9.587 209,696 -0.14(-1.44%)
Feb 07, 2017 9.963 9.963 9.660 9.727 112,933 -0.09(-0.89%)
Feb 06, 2017 9.735 9.875 9.403 9.814 186,457 +0.10(+1.08%)
Feb 03, 2017 9.490 9.762 9.447 9.709 794,713 +0.35(+3.74%)
Feb 02, 2017 9.272 9.525 9.245 9.359 180,921 +0.04(+0.47%)
Feb 01, 2017 9.228 9.552 9.158 9.315 165,297 +0.17(+1.82%)
Jan 31, 2017 8.677 9.184 8.616 9.149 368,190 +0.45(+5.13%)
Jan 30, 2017 8.589 8.756 8.502 8.703 177,706 +0.01(+0.10%)
Jan 27, 2017 8.721 8.721 8.502 8.694 102,950 -0.06(-0.70%)
Jan 26, 2017 8.764 8.808 8.694 8.756 182,614 +0.02(+0.20%)
Jan 25, 2017 8.817 8.826 8.659 8.738 185,399 +0.01(+0.10%)
Jan 24, 2017 8.668 8.782 8.624 8.729 69,109 +0.02(+0.20%)
Jan 23, 2017 8.598 8.747 8.598 8.712 145,491 +0.03(+0.40%)
Jan 20, 2017 8.598 8.747 8.528 8.677 81,898 +0.14(+1.64%)
Jan 19, 2017 8.782 8.877 8.502 8.537 171,981 -0.20(-2.30%)
Jan 18, 2017 8.607 8.804 8.537 8.738 582,294 +0.01(+0.10%)
Jan 17, 2017 8.572 8.747 8.449 8.729 215,530 +0.10(+1.11%)
Jan 13, 2017 8.633 8.633 8.633 0 +0.07(+0.82%)
Jan 12, 2017 8.738 8.817 8.476 8.563 139,752 -0.21(-2.39%)
Jan 11, 2017 8.729 8.878 8.546 8.773 278,086 -0.02(-0.20%)
Jan 10, 2017 8.388 8.861 8.362 8.791 431,465 +0.43(+5.13%)
Jan 09, 2017 8.327 8.437 8.205 8.362 382,141 +0.03(+0.42%)
Jan 06, 2017 8.292 8.353 8.187 8.327 171,294 +0.01(+0.11%)
Jan 05, 2017 8.283 8.476 8.257 8.318 114,444 +0.04(+0.53%)
Jan 04, 2017 8.345 8.414 8.187 8.275 221,067 -0.14(-1.66%)
Jan 03, 2017 8.135 8.651 7.855 8.415 365,192 +0.52(+6.65%)
Dec 30, 2016 7.890 7.890 7.890 0 +0.06(+0.78%)
Dec 29, 2016 7.863 8.047 7.706 7.828 481,386 -0.04(-0.56%)
Dec 28, 2016 7.785 8.283 7.758 7.872 217,463 +0.15(+1.93%)
Dec 27, 2016 7.732 7.785 7.645 7.723 121,574 -0.01(-0.11%)
Dec 23, 2016 7.732 7.732 7.732 0 +0.29(+3.88%)
Dec 22, 2016 7.391 7.575 7.226 7.444 382,604 +0.08(+1.07%)
Dec 21, 2016 7.435 7.452 7.251 7.365 132,528 +0.03(+0.36%)
Dec 20, 2016 7.199 7.400 7.172 7.339 171,211 +0.02(+0.24%)
Dec 19, 2016 7.330 7.330 7.129 7.321 162,157 +0.03(+0.36%)
Dec 16, 2016 7.321 7.356 7.164 7.295 118,365 +0.02(+0.24%)
Dec 15, 2016 7.417 7.417 7.225 7.277 105,095 -0.12(-1.65%)
Dec 14, 2016 7.417 7.610 7.299 7.400 229,475 +0.02(+0.24%)
Dec 13, 2016 7.347 7.435 7.277 7.382 203,305 +0.08(+1.08%)
Dec 12, 2016 7.269 7.382 7.032 7.304 232,064 -0.08(-1.07%)
Dec 09, 2016 7.277 7.417 7.207 7.382 268,194 +0.14(+1.93%)
Dec 08, 2016 7.234 7.269 7.129 7.242 51,480 +0.04(+0.61%)
Dec 07, 2016 7.216 7.216 7.067 7.199 174,556 +0.01(+0.12%)
Dec 06, 2016 7.120 7.216 7.059 7.190 128,915 +0.03(+0.37%)
Dec 05, 2016 7.120 7.225 7.032 7.164 155,999 +0.05(+0.74%)
Dec 02, 2016 7.041 7.225 6.831 7.111 103,540 +0.08(+1.12%)
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.