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, 2003 0.9741 1.056 0.9741 0.9945 8,039 +0.01(+0.52%)
Feb 27, 2003 0.9945 0.9945 0.9435 0.9894 99,998 -0.01(-0.51%)
Feb 26, 2003 1.107 1.107 0.9435 0.9945 110,390 -0.15(-13.33%)
Feb 25, 2003 0.9945 1.148 0.9435 1.148 130,390 +0.14(+14.21%)
Feb 24, 2003 1.066 1.071 1.005 1.005 135,880 -0.05(-4.83%)
Feb 21, 2003 1.040 1.081 1.025 1.056 434,698 +0.02(+1.97%)
Feb 20, 2003 1.061 1.061 1.010 1.035 110,586 -0.02(-1.46%)
Feb 19, 2003 1.071 1.097 1.051 1.051 29,803 -0.02(-1.44%)
Feb 18, 2003 1.035 1.076 1.035 1.066 147,840 +0.03(+2.96%)
Feb 14, 2003 1.035 1.071 0.9945 1.035 74,704 +0.00(+0.00%)
Feb 13, 2003 0.9792 1.148 0.9792 1.035 321,955 +0.08(+8.56%)
Feb 12, 2003 0.9180 0.9792 0.9180 0.9537 259,603 +0.04(+4.47%)
Feb 11, 2003 0.8415 0.9282 0.8415 0.9129 283,524 +0.02(+2.29%)
Feb 10, 2003 0.8568 0.8925 0.8466 0.8925 203,134 +0.01(+0.57%)
Feb 07, 2003 0.8721 0.9027 0.8670 0.8874 137,840 +0.00(+0.00%)
Feb 06, 2003 0.8976 0.8976 0.8874 0.8874 44,705 +0.00(+0.00%)
Feb 05, 2003 0.9027 0.9027 0.8670 0.8874 36,077 +0.04(+4.19%)
Feb 04, 2003 0.8109 0.8670 0.8109 0.8517 150,977 +0.06(+7.05%)
Feb 03, 2003 0.7905 0.8415 0.7752 0.7956 145,683 +0.04(+5.41%)
Jan 31, 2003 0.8262 0.8262 0.7140 0.7548 466,855 -0.06(-6.92%)
Jan 30, 2003 0.8007 0.8670 0.8007 0.8109 402,542 +0.02(+2.58%)
Jan 29, 2003 0.7650 0.8109 0.7140 0.7905 900,573 +0.04(+5.44%)
Jan 28, 2003 0.8109 0.8670 0.7191 0.7497 522,540 -0.11(-13.02%)
Jan 27, 2003 0.9639 0.9639 0.8619 0.8619 91,763 -0.10(-10.58%)
Jan 24, 2003 0.9945 0.9945 0.9639 0.9639 44,116 -0.02(-1.56%)
Jan 23, 2003 0.9435 1.010 0.9435 0.9792 33,332 +0.02(+2.13%)
Jan 22, 2003 0.9741 0.9741 0.9486 0.9588 6,666 -0.01(-1.05%)
Jan 21, 2003 0.9843 0.9843 0.9435 0.9690 33,921 +0.03(+2.70%)
Jan 17, 2003 0.9537 0.9537 0.9282 0.9435 18,038 -0.03(-2.63%)
Jan 16, 2003 0.9486 0.9894 0.9384 0.9690 53,332 +0.02(+2.15%)
Jan 15, 2003 1.010 1.010 0.9486 0.9486 54,116 -0.04(-3.63%)
Jan 14, 2003 0.9792 0.9945 0.9690 0.9843 39,018 +0.02(+1.58%)
Jan 13, 2003 0.9843 0.9843 0.9282 0.9690 50,195 +0.01(+1.06%)
Jan 10, 2003 0.9690 0.9894 0.9180 0.9588 61,175 +0.01(+0.53%)
Jan 09, 2003 0.9180 0.9741 0.9180 0.9537 82,547 +0.04(+3.89%)
Jan 08, 2003 0.8925 0.8925 0.8517 0.9180 585,873 +0.00(+0.00%)
Jan 07, 2003 0.9078 0.9384 0.8823 0.9180 378,817 +0.04(+4.05%)
Jan 06, 2003 0.8670 0.9129 0.8670 0.8823 99,606 +0.05(+6.13%)
Jan 03, 2003 0.7599 0.8364 0.7599 0.8313 255,682 +0.07(+9.40%)
Jan 02, 2003 0.7140 0.7905 0.7140 0.7599 167,252 +0.09(+13.74%)
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%)
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.