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 28, 2017 13.12 13.12 12.89 13.02 256,732 -0.10(-0.80%)
Apr 27, 2017 13.23 13.35 12.93 13.12 217,194 -0.17(-1.32%)
Apr 26, 2017 13.20 13.55 12.75 13.30 498,222 -0.04(-0.26%)
Apr 25, 2017 13.83 13.96 13.20 13.33 453,848 -0.63(-4.51%)
Apr 24, 2017 14.25 14.58 13.71 13.96 337,544 -0.08(-0.56%)
Apr 21, 2017 14.43 14.43 13.91 14.04 239,088 -0.30(-2.07%)
Apr 20, 2017 14.04 14.41 13.79 14.34 194,677 +0.31(+2.18%)
Apr 19, 2017 14.50 14.67 13.55 14.03 495,458 -0.41(-2.85%)
Apr 18, 2017 14.75 15.18 14.34 14.44 346,037 -0.24(-1.61%)
Apr 17, 2017 14.41 14.74 14.27 14.68 286,576 +0.45(+3.13%)
Apr 13, 2017 14.50 14.67 14.21 14.23 433,395 -0.19(-1.33%)
Apr 12, 2017 14.23 14.87 14.03 14.42 862,040 +0.43(+3.06%)
Apr 11, 2017 13.58 14.17 13.52 13.99 743,218 +0.58(+4.30%)
Apr 10, 2017 13.12 13.65 13.09 13.42 217,299 +0.35(+2.68%)
Apr 07, 2017 13.12 13.39 13.03 13.07 162,048 -0.04(-0.33%)
Apr 06, 2017 13.10 13.54 12.91 13.11 260,881 +0.08(+0.60%)
Apr 05, 2017 13.12 13.20 12.72 13.03 168,905 -0.02(-0.13%)
Apr 04, 2017 13.08 13.11 12.58 13.05 129,505 +0.01(+0.07%)
Apr 03, 2017 12.55 13.04 12.48 13.04 699,798 +0.60(+4.85%)
Mar 31, 2017 12.31 12.51 12.31 12.44 226,940 +0.23(+1.86%)
Mar 30, 2017 12.28 12.47 12.08 12.21 123,757 -0.11(-0.92%)
Mar 29, 2017 12.22 12.46 12.09 12.32 158,984 +0.22(+1.81%)
Mar 28, 2017 12.37 12.56 12.01 12.11 77,012 -0.19(-1.56%)
Mar 27, 2017 12.39 13.22 12.11 12.30 138,936 -0.01(-0.07%)
Mar 24, 2017 12.20 12.42 12.11 12.31 75,167 +0.11(+0.86%)
Mar 23, 2017 11.83 12.35 11.63 12.20 133,801 +0.24(+2.05%)
Mar 22, 2017 11.76 12.09 11.63 11.96 77,770 +0.08(+0.66%)
Mar 21, 2017 12.07 12.25 11.85 11.88 108,837 -0.23(-1.88%)
Mar 20, 2017 12.42 12.42 11.72 12.11 311,422 -0.22(-1.77%)
Mar 17, 2017 12.28 12.54 12.24 12.32 431,081 +0.17(+1.37%)
Mar 16, 2017 11.96 12.30 11.96 12.16 514,174 +0.27(+2.28%)
Mar 15, 2017 11.69 11.94 11.67 11.89 291,163 +0.13(+1.12%)
Mar 14, 2017 11.81 11.81 11.37 11.76 199,294 +0.10(+0.83%)
Mar 13, 2017 11.37 11.85 11.33 11.66 169,806 +0.29(+2.54%)
Mar 10, 2017 11.29 11.54 11.11 11.37 379,733 +0.14(+1.25%)
Mar 09, 2017 11.07 11.41 10.93 11.23 316,854 +0.09(+0.79%)
Mar 08, 2017 10.93 11.20 10.85 11.14 279,585 +0.43(+4.00%)
Mar 07, 2017 10.57 10.72 10.46 10.71 142,758 +0.19(+1.83%)
Mar 06, 2017 10.31 10.57 10.14 10.52 270,045 +0.17(+1.60%)
Mar 03, 2017 10.20 10.40 10.12 10.36 70,765 +0.10(+0.94%)
Mar 02, 2017 10.57 10.59 10.11 10.26 136,736 -0.27(-2.58%)
Mar 01, 2017 10.48 10.54 10.34 10.53 335,802 +0.06(+0.59%)
Feb 28, 2017 10.45 10.51 10.37 10.47 69,908 +0.03(+0.25%)
Feb 27, 2017 10.52 10.52 10.32 10.44 54,415 -0.04(-0.42%)
Feb 24, 2017 10.28 10.56 10.21 10.49 291,994 +0.08(+0.76%)
Feb 23, 2017 10.45 10.45 10.04 10.41 2,524,526 -0.04(-0.42%)
Feb 22, 2017 10.24 10.50 10.03 10.45 290,423 +0.21(+2.05%)
Feb 21, 2017 10.16 10.31 9.971 10.24 601,562 +0.34(+3.45%)
Feb 17, 2017 9.901 9.901 9.901 0 +0.29(+3.00%)
Feb 16, 2017 9.657 9.788 8.974 9.613 194,479 -0.10(-0.99%)
Feb 15, 2017 9.971 9.971 9.525 9.709 164,054 -0.18(-1.86%)
Feb 14, 2017 9.849 9.954 9.438 9.893 149,365 -0.08(-0.79%)
Feb 13, 2017 9.971 10.04 9.827 9.971 928,504 +0.10(+0.97%)
Feb 10, 2017 9.552 9.954 9.490 9.875 114,511 +0.40(+4.25%)
Feb 09, 2017 9.630 9.866 9.394 9.473 57,059 -0.11(-1.19%)
Feb 08, 2017 9.797 9.884 9.272 9.587 209,696 -0.14(-1.44%)
Feb 07, 2017 9.963 9.963 9.660 9.727 112,933 -0.09(-0.89%)
Feb 06, 2017 9.735 9.875 9.403 9.814 186,457 +0.10(+1.08%)
Feb 03, 2017 9.490 9.762 9.447 9.709 794,713 +0.35(+3.74%)
Feb 02, 2017 9.272 9.525 9.245 9.359 180,921 +0.04(+0.47%)
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.