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 )

16.99 +1.04 (+6.52%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 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, 2013 1.321 1.324 1.222 1.246 164,582 -0.08(-6.06%)
Feb 27, 2013 1.399 1.399 1.327 1.327 70,456 -0.07(-5.17%)
Feb 26, 2013 1.367 1.399 1.327 1.399 67,064 +0.04(+2.95%)
Feb 25, 2013 1.391 1.423 1.359 1.359 137,484 -0.03(-2.31%)
Feb 22, 2013 1.431 1.488 1.287 1.391 214,223 -0.06(-3.89%)
Feb 21, 2013 1.464 1.464 1.447 1.447 42,420 -0.04(-2.70%)
Feb 20, 2013 1.504 1.520 1.431 1.488 81,229 +0.02(+1.65%)
Feb 19, 2013 1.447 1.464 1.423 1.464 78,816 +0.03(+2.25%)
Feb 15, 2013 1.439 1.472 1.391 1.431 149,514 -0.08(-5.32%)
Feb 14, 2013 1.568 1.568 1.488 1.512 58,308 -0.03(-2.08%)
Feb 13, 2013 1.544 1.544 1.512 1.544 19,746 +0.03(+2.13%)
Feb 12, 2013 1.568 1.568 1.488 1.512 97,155 -0.01(-0.53%)
Feb 11, 2013 1.552 1.552 1.520 1.520 32,718 +0.01(+0.53%)
Feb 08, 2013 1.536 1.560 1.512 1.512 23,097 -0.05(-3.09%)
Feb 07, 2013 1.544 1.560 1.528 1.560 46,546 +0.02(+1.57%)
Feb 06, 2013 1.584 1.584 1.520 1.536 95,342 -0.01(-0.52%)
Feb 04, 2013 1.552 1.584 1.536 1.544 161,625 +0.00(+0.00%)
Feb 01, 2013 1.536 1.592 1.528 1.544 101,084 +0.02(+1.59%)
Jan 31, 2013 1.600 1.632 1.504 1.520 150,611 -0.06(-3.57%)
Jan 30, 2013 1.568 1.672 1.568 1.576 203,949 +0.01(+0.51%)
Jan 29, 2013 1.552 1.576 1.552 1.568 77,278 +0.02(+1.56%)
Jan 28, 2013 1.568 1.584 1.532 1.544 73,271 -0.02(-1.03%)
Jan 25, 2013 1.528 1.608 1.507 1.560 366,520 +0.06(+4.30%)
Jan 24, 2013 1.512 1.512 1.488 1.496 178,725 +0.01(+0.54%)
Jan 23, 2013 1.512 1.512 1.480 1.488 158,010 -0.02(-1.60%)
Jan 22, 2013 1.480 1.512 1.480 1.512 29,682 -0.01(-0.53%)
Jan 18, 2013 1.480 1.520 1.472 1.520 71,850 +0.06(+3.85%)
Jan 17, 2013 1.464 1.496 1.456 1.464 41,416 -0.04(-2.67%)
Jan 16, 2013 1.456 1.512 1.447 1.504 14,283 +0.02(+1.63%)
Jan 15, 2013 1.512 1.512 1.464 1.480 61,996 -0.04(-2.65%)
Jan 14, 2013 1.536 1.544 1.512 1.520 95,236 +0.01(+0.53%)
Jan 11, 2013 1.544 1.544 1.512 1.512 152,123 +0.00(+0.00%)
Jan 10, 2013 1.560 1.560 1.504 1.512 233,266 -0.03(-2.08%)
Jan 09, 2013 1.512 1.544 1.496 1.544 80,772 +0.05(+3.23%)
Jan 08, 2013 1.480 1.528 1.464 1.496 65,881 +0.02(+1.64%)
Jan 07, 2013 1.431 1.536 1.407 1.472 59,028 +0.00(+0.00%)
Jan 04, 2013 1.447 1.520 1.440 1.472 92,574 +0.00(+0.00%)
Jan 03, 2013 1.447 1.480 1.424 1.472 84,685 +0.06(+3.98%)
Jan 02, 2013 1.447 1.447 1.407 1.415 21,228 +0.00(+0.00%)
Dec 31, 2012 1.327 1.431 1.295 1.415 24,009 +0.08(+6.02%)
Dec 28, 2012 1.254 1.335 1.246 1.335 98,980 -0.02(-1.19%)
Dec 27, 2012 1.407 1.431 1.319 1.351 174,943 -0.09(-6.15%)
Dec 26, 2012 1.431 1.488 1.391 1.439 60,243 +0.13(+9.88%)
Dec 24, 2012 1.296 1.332 1.260 1.310 23,096 +0.04(+2.82%)
Dec 21, 2012 1.296 1.310 1.224 1.274 49,402 +0.01(+0.57%)
Dec 20, 2012 1.296 1.353 1.267 1.267 94,788 -0.04(-2.76%)
Dec 19, 2012 1.368 1.519 1.288 1.303 236,556 +0.04(+3.43%)
Dec 18, 2012 1.202 1.404 1.202 1.260 472,168 +0.04(+2.94%)
Dec 17, 2012 1.195 1.224 1.173 1.224 23,386 +0.06(+4.94%)
Dec 14, 2012 1.130 1.202 1.094 1.166 64,401 +0.02(+1.89%)
Dec 13, 2012 1.065 1.144 1.065 1.144 36,621 +0.07(+6.71%)
Dec 12, 2012 1.108 1.108 1.065 1.072 88,083 -0.06(-5.10%)
Dec 11, 2012 1.065 1.152 1.065 1.130 45,709 +0.06(+6.08%)
Dec 10, 2012 1.065 1.101 1.065 1.065 25,424 +0.04(+4.23%)
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.