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 (%)
Mar 30, 2007 3.239 3.325 3.201 3.325 33,724 +0.10(+3.16%)
Mar 29, 2007 3.264 3.300 3.177 3.223 29,803 +0.02(+0.48%)
Mar 28, 2007 3.228 3.233 3.167 3.208 16,666 +0.03(+0.80%)
Mar 27, 2007 3.239 3.274 3.152 3.182 28,626 -0.05(-1.58%)
Mar 26, 2007 3.310 3.315 3.218 3.233 7,058 -0.09(-2.61%)
Mar 23, 2007 3.188 3.341 3.188 3.320 26,274 +0.14(+4.49%)
Mar 22, 2007 3.223 3.300 3.177 3.177 24,901 -0.04(-1.27%)
Mar 21, 2007 3.213 3.284 3.213 3.218 23,136 +0.03(+0.80%)
Mar 20, 2007 3.233 3.254 3.193 3.193 13,529 -0.02(-0.63%)
Mar 19, 2007 3.188 3.264 3.182 3.213 26,078 +0.05(+1.61%)
Mar 16, 2007 3.162 3.203 3.162 3.162 10,391 +0.01(+0.32%)
Mar 15, 2007 3.193 3.213 3.137 3.152 25,881 -0.01(-0.16%)
Mar 14, 2007 3.162 3.315 3.157 3.157 31,960 -0.04(-1.12%)
Mar 13, 2007 3.295 3.295 3.162 3.193 17,450 -0.10(-3.10%)
Mar 12, 2007 3.259 3.300 3.193 3.295 33,136 +0.06(+1.73%)
Mar 09, 2007 3.213 3.264 3.172 3.239 50,979 +0.01(+0.16%)
Mar 08, 2007 3.284 3.284 3.233 3.233 4,901 -0.05(-1.55%)
Mar 07, 2007 3.188 3.284 3.152 3.284 35,293 +0.05(+1.42%)
Mar 06, 2007 3.213 3.264 3.167 3.239 17,254 +0.03(+0.95%)
Mar 05, 2007 3.397 3.417 3.193 3.208 42,548 -0.20(-5.98%)
Mar 02, 2007 3.427 3.468 3.341 3.412 11,568 +0.08(+2.29%)
Mar 01, 2007 3.417 3.417 3.239 3.335 20,587 -0.12(-3.54%)
Feb 28, 2007 3.239 3.494 3.213 3.458 115,488 +0.20(+6.27%)
Feb 27, 2007 3.341 3.341 3.172 3.254 61,371 -0.12(-3.48%)
Feb 26, 2007 3.366 3.412 3.315 3.371 88,351 +0.01(+0.30%)
Feb 23, 2007 3.402 3.417 3.361 3.361 20,783 -0.07(-2.08%)
Feb 22, 2007 3.427 3.432 3.381 3.432 21,764 -0.03(-0.74%)
Feb 21, 2007 3.341 3.458 3.341 3.458 26,470 +0.02(+0.44%)
Feb 20, 2007 3.519 3.519 3.437 3.443 127,448 +0.00(+0.00%)
Feb 16, 2007 3.392 3.488 3.392 3.443 61,371 +0.03(+0.75%)
Feb 15, 2007 3.458 3.463 3.371 3.417 61,371 -0.03(-0.74%)
Feb 14, 2007 3.534 3.565 3.366 3.443 91,763 -0.04(-1.17%)
Feb 13, 2007 3.443 3.555 3.443 3.483 200,839 +0.08(+2.40%)
Feb 12, 2007 3.244 3.407 3.142 3.402 39,018 +0.21(+6.55%)
Feb 09, 2007 3.137 3.290 3.137 3.193 79,410 -0.05(-1.42%)
Feb 08, 2007 3.264 3.290 3.239 3.239 129,409 -0.10(-2.91%)
Feb 07, 2007 3.381 3.386 3.310 3.335 36,273 +0.02(+0.62%)
Feb 06, 2007 3.290 3.341 3.259 3.315 260,584 +0.05(+1.56%)
Feb 05, 2007 3.300 3.366 3.213 3.264 105,880 -0.10(-2.88%)
Feb 02, 2007 3.346 3.432 3.346 3.361 29,411 +0.02(+0.46%)
Feb 01, 2007 3.621 3.621 3.341 3.346 47,450 -0.22(-6.29%)
Jan 31, 2007 3.188 3.570 3.124 3.570 104,900 +0.16(+4.65%)
Jan 30, 2007 3.407 3.412 3.381 3.411 5,097 -0.00(-0.01%)
Jan 29, 2007 3.417 3.417 3.366 3.412 4,117 -0.01(-0.15%)
Jan 26, 2007 3.494 3.504 3.320 3.417 34,901 -0.11(-3.18%)
Jan 25, 2007 3.519 3.647 3.494 3.529 44,509 +0.01(+0.14%)
Jan 24, 2007 3.519 3.601 3.519 3.524 22,352 +0.03(+0.88%)
Jan 23, 2007 3.545 3.550 3.448 3.494 23,725 -0.05(-1.30%)
Jan 22, 2007 3.504 3.641 3.315 3.539 158,624 +0.04(+1.02%)
Jan 19, 2007 3.443 3.570 3.402 3.504 19,411 +0.10(+3.00%)
Jan 18, 2007 3.330 3.463 3.330 3.402 49,018 +0.06(+1.68%)
Jan 17, 2007 3.448 3.514 3.315 3.346 95,684 -0.15(-4.37%)
Jan 16, 2007 3.453 3.545 3.351 3.499 45,881 -0.04(-1.01%)
Jan 12, 2007 3.468 3.596 3.468 3.534 78,037 -0.02(-0.57%)
Jan 11, 2007 3.509 3.677 3.509 3.555 147,644 -0.01(-0.14%)
Jan 10, 2007 3.570 3.575 3.519 3.560 21,568 -0.08(-2.24%)
Jan 09, 2007 3.596 3.647 3.494 3.641 31,175 -0.01(-0.14%)
Jan 08, 2007 3.570 3.647 3.519 3.647 51,371 +0.08(+2.14%)
Jan 05, 2007 3.596 3.636 3.422 3.570 52,156 -0.05(-1.41%)
Jan 04, 2007 3.820 3.820 3.545 3.621 78,234 -0.15(-4.05%)
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.