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 )

19.49 -0.12 (-0.61%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 7, 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 (%)
Apr 30, 2007 3.749 3.749 3.545 3.545 69,998 -0.19(-5.18%)
Apr 27, 2007 3.718 3.789 3.616 3.738 86,469 +0.04(+1.10%)
Apr 26, 2007 3.626 3.698 3.626 3.698 16,666 +0.05(+1.40%)
Apr 25, 2007 3.713 3.713 3.631 3.647 36,273 -0.07(-1.79%)
Apr 24, 2007 3.687 3.713 3.647 3.713 100,390 +0.03(+0.69%)
Apr 23, 2007 3.728 3.728 3.647 3.687 22,156 -0.02(-0.41%)
Apr 20, 2007 3.698 3.743 3.611 3.703 21,176 +0.06(+1.54%)
Apr 19, 2007 3.641 3.723 3.591 3.647 32,548 -0.10(-2.59%)
Apr 18, 2007 3.672 3.754 3.672 3.743 72,547 +0.04(+0.96%)
Apr 17, 2007 3.728 3.784 3.662 3.708 72,743 -0.02(-0.41%)
Apr 16, 2007 3.759 3.779 3.698 3.723 91,175 +0.02(+0.41%)
Apr 13, 2007 3.723 3.723 3.631 3.708 95,880 +0.05(+1.42%)
Apr 12, 2007 3.672 3.672 3.580 3.656 55,489 +0.08(+2.25%)
Apr 11, 2007 3.621 3.626 3.534 3.575 77,057 +0.01(+0.14%)
Apr 10, 2007 3.432 3.570 3.386 3.570 65,097 +0.09(+2.49%)
Apr 09, 2007 3.570 3.570 3.463 3.483 68,822 -0.05(-1.44%)
Apr 05, 2007 3.443 3.570 3.397 3.534 22,156 +0.11(+3.28%)
Apr 04, 2007 3.519 3.565 3.407 3.422 21,568 -0.05(-1.32%)
Apr 03, 2007 3.550 3.565 3.427 3.468 149,213 -0.03(-0.87%)
Apr 02, 2007 3.366 3.519 3.366 3.499 19,019 +0.17(+5.21%)
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%)
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.