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 )

19.20 +0.70 (+3.78%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 29, 2011 2.383 2.848 2.383 2.740 753,762 +0.36(+15.22%)
Apr 28, 2011 2.228 2.404 2.228 2.378 197,104 +0.11(+5.02%)
Apr 27, 2011 2.259 2.331 2.259 2.264 42,413 -0.04(-1.57%)
Apr 26, 2011 2.378 2.378 2.290 2.300 38,689 -0.07(-3.05%)
Apr 25, 2011 2.429 2.455 2.367 2.373 87,024 -0.05(-2.13%)
Apr 21, 2011 2.455 2.471 2.409 2.424 29,405 +0.02(+0.64%)
Apr 20, 2011 2.254 2.429 2.223 2.409 85,697 +0.15(+6.64%)
Apr 19, 2011 2.259 2.280 2.218 2.259 93,213 -0.01(-0.23%)
Apr 18, 2011 2.326 2.347 2.259 2.264 85,620 -0.04(-1.79%)
Apr 15, 2011 2.367 2.367 2.305 2.305 46,302 -0.02(-0.89%)
Apr 14, 2011 2.352 2.352 2.300 2.326 48,880 -0.03(-1.10%)
Apr 13, 2011 2.424 2.429 2.347 2.352 118,666 -0.03(-1.30%)
Apr 12, 2011 2.481 2.497 2.383 2.383 48,408 -0.08(-3.35%)
Apr 11, 2011 2.512 2.533 2.460 2.466 26,544 -0.01(-0.21%)
Apr 08, 2011 2.507 2.507 2.466 2.471 30,632 -0.01(-0.42%)
Apr 07, 2011 2.481 2.507 2.476 2.481 22,150 +0.02(+0.84%)
Apr 06, 2011 2.626 2.626 2.455 2.460 123,377 -0.07(-2.86%)
Apr 05, 2011 2.548 2.548 2.502 2.533 103,987 +0.01(+0.20%)
Apr 04, 2011 2.538 2.548 2.507 2.528 138,807 +0.04(+1.66%)
Apr 01, 2011 2.590 2.610 2.440 2.486 476,189 +0.10(+4.34%)
Mar 31, 2011 2.274 2.497 2.274 2.383 222,446 +0.11(+4.77%)
Mar 30, 2011 2.238 2.274 2.218 2.274 35,307 +0.06(+2.80%)
Mar 29, 2011 2.192 2.233 2.192 2.212 78,559 +0.03(+1.42%)
Mar 28, 2011 2.181 2.243 2.171 2.181 90,066 -0.03(-1.31%)
Mar 25, 2011 2.171 2.223 2.155 2.210 37,464 +0.04(+1.81%)
Mar 24, 2011 2.207 2.217 2.156 2.171 51,863 -0.05(-2.10%)
Mar 23, 2011 2.197 2.243 2.181 2.218 64,684 -0.01(-0.23%)
Mar 22, 2011 2.073 2.274 2.073 2.223 433,857 -0.08(-3.67%)
Mar 21, 2011 2.294 2.307 2.249 2.307 98,649 -0.02(-0.82%)
Mar 18, 2011 2.378 2.378 2.327 2.327 21,833 -0.01(-0.42%)
Mar 17, 2011 2.295 2.336 2.228 2.336 22,727 +0.02(+0.89%)
Mar 16, 2011 2.352 2.378 2.305 2.316 59,993 -0.04(-1.54%)
Mar 15, 2011 2.342 2.367 2.326 2.352 117,856 -0.03(-1.09%)
Mar 14, 2011 2.347 2.419 2.326 2.378 40,066 -0.07(-2.95%)
Mar 11, 2011 2.460 2.460 2.398 2.450 74,759 -0.03(-1.04%)
Mar 10, 2011 2.574 2.590 2.331 2.476 213,934 -0.14(-5.34%)
Mar 09, 2011 2.631 2.631 2.595 2.616 12,106 +0.01(+0.40%)
Mar 08, 2011 2.610 2.641 2.590 2.605 40,624 +0.02(+0.60%)
Mar 07, 2011 2.729 2.729 2.585 2.590 71,660 -0.14(-5.11%)
Mar 04, 2011 2.729 2.755 2.641 2.729 22,212 +0.00(+0.00%)
Mar 03, 2011 2.703 2.740 2.678 2.729 87,500 +0.03(+0.96%)
Mar 02, 2011 2.703 2.724 2.641 2.703 30,219 +0.02(+0.58%)
Mar 01, 2011 2.745 2.745 2.678 2.688 14,818 -0.06(-2.07%)
Feb 28, 2011 2.745 2.791 2.709 2.745 103,041 +0.04(+1.53%)
Feb 25, 2011 2.698 2.756 2.698 2.703 65,036 +0.01(+0.38%)
Feb 24, 2011 2.755 2.755 2.693 2.693 26,435 -0.06(-2.25%)
Feb 23, 2011 2.828 2.856 2.714 2.755 56,572 -0.09(-3.09%)
Feb 22, 2011 2.946 2.946 2.843 2.843 87,843 -0.11(-3.68%)
Feb 18, 2011 2.921 2.993 2.905 2.952 53,674 +0.01(+0.18%)
Feb 17, 2011 2.848 2.951 2.828 2.946 73,653 +0.07(+2.52%)
Feb 16, 2011 2.848 2.890 2.841 2.874 67,470 +0.03(+0.91%)
Feb 15, 2011 2.817 2.869 2.714 2.848 122,234 +0.03(+1.10%)
Feb 14, 2011 2.869 2.890 2.776 2.817 102,008 -0.12(-4.22%)
Feb 11, 2011 2.941 2.972 2.869 2.941 48,532 -0.03(-1.04%)
Feb 10, 2011 2.957 2.983 2.874 2.972 123,623 -0.11(-3.52%)
Feb 09, 2011 3.076 3.210 3.014 3.081 65,669 +0.01(+0.34%)
Feb 08, 2011 3.065 3.127 3.060 3.070 31,237 -0.05(-1.66%)
Feb 07, 2011 3.127 3.200 3.076 3.122 77,727 -0.04(-1.31%)
Feb 04, 2011 3.200 3.205 3.143 3.163 80,515 -0.04(-1.13%)
Feb 03, 2011 3.179 3.210 3.158 3.200 132,599 +0.02(+0.65%)
Feb 02, 2011 3.163 3.189 3.138 3.179 97,338 +0.05(+1.49%)
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.