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: 7:00 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 (%)
May 29, 2015 3.818 4.061 3.757 4.052 388,373 +0.17(+4.47%)
May 28, 2015 3.775 3.887 3.550 3.879 187,833 +0.03(+0.90%)
May 27, 2015 3.801 3.909 3.766 3.844 134,704 -0.03(-0.89%)
May 26, 2015 3.870 3.966 3.853 3.879 43,484 -0.07(-1.76%)
May 22, 2015 3.818 3.948 3.948 3.948 110,056 +0.11(+2.94%)
May 21, 2015 3.983 3.992 3.723 3.835 224,802 -0.13(-3.28%)
May 20, 2015 4.078 4.087 3.879 3.966 113,835 -0.07(-1.72%)
May 19, 2015 4.156 4.156 4.035 4.035 157,183 -0.12(-2.92%)
May 18, 2015 4.130 4.182 4.078 4.156 94,013 +0.01(+0.21%)
May 15, 2015 4.096 4.174 4.096 4.148 113,657 +0.03(+0.63%)
May 14, 2015 4.130 4.139 4.044 4.122 159,949 -0.03(-0.63%)
May 13, 2015 4.113 4.182 4.044 4.148 141,858 +0.02(+0.42%)
May 12, 2015 4.104 4.188 4.044 4.130 168,798 -0.03(-0.63%)
May 11, 2015 4.217 4.230 4.082 4.156 108,158 -0.06(-1.44%)
May 08, 2015 4.165 4.300 4.148 4.217 144,599 +0.04(+1.04%)
May 07, 2015 4.252 4.264 4.156 4.174 260,723 -0.12(-2.83%)
May 06, 2015 4.261 4.339 4.202 4.295 141,984 +0.00(+0.00%)
May 05, 2015 4.304 4.330 4.174 4.295 68,818 -0.01(-0.20%)
May 04, 2015 4.356 4.373 4.255 4.304 150,939 -0.03(-0.80%)
May 01, 2015 4.278 4.460 4.278 4.339 63,929 +0.06(+1.42%)
Apr 30, 2015 4.304 4.389 4.278 4.278 105,267 -0.10(-2.38%)
Apr 29, 2015 4.478 4.495 4.365 4.382 168,641 -0.13(-2.88%)
Apr 28, 2015 4.356 4.512 4.339 4.512 84,118 +0.13(+2.97%)
Apr 27, 2015 4.495 4.556 4.348 4.382 153,775 -0.11(-2.51%)
Apr 24, 2015 4.512 4.599 4.451 4.495 77,546 +0.01(+0.19%)
Apr 23, 2015 4.425 4.538 4.425 4.486 103,886 +0.07(+1.57%)
Apr 22, 2015 4.252 4.547 4.252 4.417 156,283 +0.15(+3.46%)
Apr 21, 2015 4.339 4.339 4.165 4.269 148,054 -0.11(-2.57%)
Apr 20, 2015 4.399 4.469 4.339 4.382 154,697 -0.04(-0.98%)
Apr 17, 2015 4.495 4.512 4.391 4.425 103,925 -0.07(-1.54%)
Apr 16, 2015 4.538 4.538 4.425 4.495 132,169 -0.06(-1.33%)
Apr 15, 2015 4.668 4.686 4.252 4.556 594,266 -0.10(-2.23%)
Apr 14, 2015 4.538 4.712 4.443 4.660 149,798 +0.12(+2.68%)
Apr 13, 2015 4.608 4.720 4.469 4.538 254,496 -0.10(-2.24%)
Apr 10, 2015 4.859 4.868 4.625 4.642 238,892 -0.15(-3.08%)
Apr 09, 2015 4.868 4.911 4.686 4.790 87,932 -0.08(-1.60%)
Apr 08, 2015 4.859 4.998 4.755 4.868 159,498 -0.01(-0.18%)
Apr 07, 2015 4.764 4.989 4.764 4.877 147,717 +0.11(+2.37%)
Apr 06, 2015 4.512 4.806 4.425 4.764 143,722 +0.23(+5.17%)
Apr 02, 2015 4.530 4.530 4.530 4.530 62,576 -0.02(-0.38%)
Apr 01, 2015 4.556 4.694 4.460 4.547 133,620 -0.08(-1.69%)
Mar 31, 2015 4.495 4.677 4.469 4.625 126,222 +0.13(+2.90%)
Mar 30, 2015 4.512 4.582 4.434 4.495 97,578 -0.03(-0.77%)
Mar 27, 2015 4.443 4.632 4.434 4.530 312,536 +0.05(+1.16%)
Mar 26, 2015 4.642 4.668 4.347 4.478 433,034 -0.21(-4.44%)
Mar 25, 2015 4.651 4.773 4.610 4.686 343,673 -0.02(-0.37%)
Mar 24, 2015 4.842 4.885 4.564 4.703 656,174 -0.20(-4.07%)
Mar 23, 2015 5.146 5.198 4.859 4.903 408,790 -0.25(-4.88%)
Mar 20, 2015 5.163 5.206 5.042 5.154 321,956 +0.11(+2.24%)
Mar 19, 2015 4.911 5.163 4.885 5.042 488,693 +0.09(+1.75%)
Mar 18, 2015 5.059 5.163 4.816 4.955 1,132,596 -0.08(-1.55%)
Mar 17, 2015 4.946 5.206 4.946 5.033 1,295,152 +0.10(+2.11%)
Mar 16, 2015 4.755 4.963 4.660 4.929 559,360 +0.17(+3.65%)
Mar 13, 2015 4.703 4.807 4.564 4.755 792,562 +0.03(+0.74%)
Mar 12, 2015 4.556 4.946 4.538 4.720 1,462,437 +0.22(+4.82%)
Mar 11, 2015 3.818 4.746 3.809 4.504 1,765,672 +0.61(+15.59%)
Mar 10, 2015 3.992 4.070 3.775 3.896 557,798 -0.11(-2.81%)
Mar 09, 2015 3.766 4.078 3.757 4.009 482,771 +0.25(+6.70%)
Mar 06, 2015 3.809 3.905 3.731 3.757 340,563 +0.06(+1.64%)
Mar 05, 2015 3.393 3.731 3.349 3.697 335,788 +0.30(+8.95%)
Mar 04, 2015 3.358 3.506 3.289 3.393 210,693 +0.02(+0.51%)
Mar 03, 2015 3.349 3.480 3.297 3.375 481,824 +0.04(+1.30%)
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.