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 (%)
Feb 28, 2022 5.790 5.850 5.510 5.600 97,827 -0.15(-2.61%)
Feb 25, 2022 5.690 5.830 5.530 5.750 152,099 +0.00(+0.00%)
Feb 24, 2022 5.870 5.890 5.510 5.750 236,596 -0.11(-1.88%)
Feb 23, 2022 5.620 6.000 5.500 5.860 303,090 +0.44(+8.12%)
Feb 22, 2022 5.290 5.490 5.110 5.420 257,148 +0.16(+3.04%)
Feb 18, 2022 5.260 0 +0.08(+1.54%)
Feb 17, 2022 5.270 5.280 5.060 5.180 77,544 -0.07(-1.33%)
Feb 16, 2022 5.040 5.330 4.990 5.250 113,991 +0.32(+6.49%)
Feb 15, 2022 4.850 5.030 4.780 4.930 101,794 +0.06(+1.23%)
Feb 14, 2022 4.950 4.950 4.845 4.870 24,968 +0.01(+0.21%)
Feb 11, 2022 4.680 4.920 4.680 4.860 160,018 +0.21(+4.52%)
Feb 10, 2022 4.600 4.790 4.600 4.650 28,052 +0.00(+0.00%)
Feb 09, 2022 4.600 4.780 4.600 4.650 43,428 -0.05(-1.06%)
Feb 08, 2022 4.770 4.805 4.670 4.700 42,945 -0.06(-1.26%)
Feb 07, 2022 4.700 4.810 4.650 4.760 56,732 +0.05(+1.06%)
Feb 04, 2022 4.640 4.740 4.590 4.710 63,159 +0.02(+0.43%)
Feb 03, 2022 4.780 4.670 4.690 37,695 -0.15(-3.10%)
Feb 02, 2022 5.040 5.040 4.800 4.840 90,317 -0.13(-2.62%)
Feb 01, 2022 4.970 5.000 4.800 4.970 94,423 +0.05(+1.02%)
Jan 31, 2022 4.670 4.970 4.920 210,089 +0.21(+4.46%)
Jan 28, 2022 4.640 4.779 4.590 4.710 165,222 +0.16(+3.52%)
Jan 27, 2022 4.510 4.630 4.465 4.550 72,114 +0.04(+0.89%)
Jan 26, 2022 4.550 4.620 4.450 4.510 86,716 +0.05(+1.12%)
Jan 25, 2022 4.330 4.560 4.300 4.460 76,701 +0.06(+1.36%)
Jan 24, 2022 4.300 4.420 4.110 4.400 198,995 +0.06(+1.38%)
Jan 21, 2022 4.400 4.460 4.320 4.340 75,362 -0.09(-2.03%)
Jan 20, 2022 4.600 4.670 4.400 4.430 40,902 -0.13(-2.85%)
Jan 19, 2022 4.570 4.690 4.560 4.560 83,979 -0.03(-0.65%)
Jan 18, 2022 4.660 4.730 4.517 4.590 62,278 -0.11(-2.34%)
Jan 14, 2022 4.700 0 -0.04(-0.84%)
Jan 13, 2022 4.860 4.950 4.700 4.740 52,375 -0.13(-2.67%)
Jan 12, 2022 4.700 4.900 4.640 4.870 57,463 +0.17(+3.62%)
Jan 11, 2022 4.590 4.868 4.481 4.700 122,530 +0.12(+2.62%)
Jan 10, 2022 4.520 4.750 4.412 4.580 139,643 +0.17(+3.85%)
Jan 07, 2022 4.240 4.539 4.240 4.410 65,172 +0.17(+4.01%)
Jan 06, 2022 4.310 4.360 4.240 4.240 32,905 -0.07(-1.62%)
Jan 05, 2022 4.410 4.559 4.285 4.310 89,727 -0.10(-2.27%)
Jan 04, 2022 4.550 4.550 4.390 4.410 104,995 -0.09(-2.00%)
Jan 03, 2022 4.470 4.670 4.440 4.500 109,380 +0.06(+1.35%)
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%)
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.