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 (%)
Apr 30, 2004 2.300 2.305 2.219 2.234 85,684 -0.08(-3.52%)
Apr 29, 2004 2.361 2.402 2.270 2.315 80,783 -0.08(-3.20%)
Apr 28, 2004 2.423 2.423 2.321 2.392 89,998 -0.07(-2.70%)
Apr 27, 2004 2.474 2.509 2.453 2.458 16,274 -0.05(-1.83%)
Apr 26, 2004 2.499 2.576 2.443 2.504 92,155 +0.01(+0.41%)
Apr 23, 2004 2.392 2.499 2.361 2.494 460,973 +0.10(+4.26%)
Apr 22, 2004 2.397 2.397 2.346 2.392 154,507 +0.05(+1.96%)
Apr 21, 2004 2.448 2.448 2.341 2.346 113,331 -0.08(-3.16%)
Apr 20, 2004 2.494 2.499 2.397 2.423 166,860 -0.07(-2.86%)
Apr 19, 2004 2.729 2.729 2.448 2.494 195,879 -0.08(-2.98%)
Apr 16, 2004 2.535 2.606 2.499 2.570 310,975 -0.07(-2.51%)
Apr 15, 2004 2.749 2.749 2.632 2.637 249,603 -0.08(-2.82%)
Apr 14, 2004 2.739 2.739 2.652 2.713 67,645 -0.02(-0.56%)
Apr 13, 2004 2.780 2.780 2.652 2.729 41,960 +0.04(+1.52%)
Apr 12, 2004 2.718 2.718 2.672 2.688 37,646 +0.01(+0.19%)
Apr 08, 2004 2.780 2.780 2.652 2.683 18,823 -0.06(-2.23%)
Apr 07, 2004 2.616 2.754 2.616 2.744 114,900 +0.08(+2.87%)
Apr 06, 2004 2.678 2.693 2.652 2.667 121,174 -0.04(-1.32%)
Apr 05, 2004 2.678 2.713 2.627 2.703 38,234 +0.03(+0.95%)
Apr 02, 2004 2.627 2.698 2.627 2.678 233,917 -0.02(-0.57%)
Apr 01, 2004 2.729 2.759 2.637 2.693 212,153 -0.05(-1.68%)
Mar 31, 2004 2.698 2.739 2.688 2.739 406,464 +0.04(+1.32%)
Mar 30, 2004 2.708 2.805 2.693 2.703 184,702 -0.08(-2.75%)
Mar 29, 2004 2.805 2.836 2.729 2.780 32,744 -0.03(-0.91%)
Mar 26, 2004 2.785 2.836 2.754 2.805 182,938 +0.01(+0.36%)
Mar 25, 2004 2.800 2.856 2.780 2.795 133,331 +0.02(+0.55%)
Mar 24, 2004 2.887 2.887 2.759 2.780 90,978 -0.11(-3.71%)
Mar 23, 2004 2.922 2.922 2.882 2.887 97,645 -0.01(-0.18%)
Mar 22, 2004 2.856 2.933 2.856 2.892 124,115 +0.04(+1.25%)
Mar 19, 2004 2.836 2.871 2.774 2.856 128,625 +0.07(+2.56%)
Mar 18, 2004 2.780 2.831 2.734 2.785 169,605 +0.05(+1.68%)
Mar 17, 2004 2.729 2.856 2.678 2.739 220,584 +0.04(+1.32%)
Mar 16, 2004 2.703 2.790 2.652 2.703 221,369 +0.02(+0.57%)
Mar 15, 2004 2.825 2.943 2.672 2.688 268,623 -0.19(-6.56%)
Mar 12, 2004 2.933 2.933 2.805 2.876 231,368 +0.14(+5.22%)
Mar 11, 2004 2.825 2.876 2.729 2.734 151,958 -0.09(-3.25%)
Mar 10, 2004 2.703 2.882 2.703 2.825 262,348 +0.15(+5.52%)
Mar 09, 2004 2.519 2.734 2.519 2.678 243,133 +0.13(+5.00%)
Mar 08, 2004 2.565 2.601 2.525 2.550 142,742 -0.05(-1.77%)
Mar 05, 2004 2.627 2.683 2.525 2.596 152,938 -0.04(-1.36%)
Mar 04, 2004 2.667 2.672 2.632 2.632 167,840 -0.03(-0.96%)
Mar 03, 2004 2.698 2.698 2.637 2.657 65,097 -0.02(-0.76%)
Mar 02, 2004 2.703 2.774 2.647 2.678 178,820 -0.03(-0.94%)
Mar 01, 2004 2.632 2.703 2.611 2.703 165,291 +0.08(+3.11%)
Feb 27, 2004 2.627 2.662 2.611 2.621 53,136 -0.03(-1.15%)
Feb 26, 2004 2.570 2.678 2.570 2.652 54,705 +0.03(+1.17%)
Feb 25, 2004 2.632 2.678 2.550 2.621 176,663 -0.04(-1.34%)
Feb 24, 2004 2.683 2.729 2.627 2.657 455,482 +0.01(+0.19%)
Feb 23, 2004 2.555 2.703 2.555 2.652 196,859 +0.11(+4.42%)
Feb 20, 2004 2.499 2.621 2.499 2.540 172,350 +0.05(+1.84%)
Feb 19, 2004 2.530 2.652 2.448 2.494 192,153 -0.04(-1.61%)
Feb 18, 2004 2.601 2.601 2.474 2.535 172,742 -0.01(-0.40%)
Feb 17, 2004 2.499 2.652 2.499 2.545 463,325 +0.08(+3.10%)
Feb 13, 2004 2.499 2.514 2.417 2.468 387,640 +0.12(+5.22%)
Feb 12, 2004 2.331 2.412 2.295 2.346 130,194 +0.07(+2.91%)
Feb 11, 2004 2.305 2.346 2.244 2.280 173,722 +0.03(+1.13%)
Feb 10, 2004 2.448 2.448 2.188 2.254 152,938 -0.16(-6.75%)
Feb 09, 2004 2.489 2.489 2.382 2.417 39,803 -0.05(-1.86%)
Feb 06, 2004 2.321 2.474 2.224 2.463 384,307 +0.12(+5.00%)
Feb 05, 2004 2.499 2.499 2.321 2.346 125,096 -0.13(-5.15%)
Feb 04, 2004 2.627 2.652 2.448 2.474 164,703 -0.12(-4.72%)
Feb 03, 2004 2.576 2.601 2.509 2.596 92,547 +0.06(+2.41%)
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.