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 -0.20 (-1.03%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jun 30, 2005 2.912 2.958 2.831 2.831 75,096 -0.11(-3.81%)
Jun 29, 2005 2.989 3.029 2.871 2.943 17,254 -0.01(-0.17%)
Jun 28, 2005 3.014 3.035 2.907 2.948 42,352 -0.07(-2.20%)
Jun 27, 2005 3.116 3.116 2.999 3.014 25,685 -0.11(-3.43%)
Jun 24, 2005 3.157 3.157 3.121 3.121 6,666 -0.02(-0.49%)
Jun 23, 2005 3.152 3.198 3.137 3.137 26,666 -0.05(-1.60%)
Jun 22, 2005 3.264 3.264 3.162 3.188 30,979 -0.03(-0.79%)
Jun 21, 2005 3.096 3.213 3.096 3.213 258,035 +0.13(+4.13%)
Jun 20, 2005 3.091 3.137 3.075 3.086 12,744 -0.04(-1.31%)
Jun 17, 2005 3.162 3.162 3.116 3.126 17,450 -0.01(-0.33%)
Jun 16, 2005 3.035 3.177 3.035 3.137 34,705 +0.13(+4.24%)
Jun 15, 2005 3.060 3.101 2.984 3.009 81,567 -0.05(-1.67%)
Jun 14, 2005 3.060 3.060 3.060 3.060 6,470 -0.01(-0.17%)
Jun 13, 2005 3.086 3.131 3.029 3.065 61,175 +0.01(+0.33%)
Jun 10, 2005 3.106 3.106 3.055 3.055 8,039 -0.06(-1.80%)
Jun 09, 2005 3.157 3.157 3.086 3.111 4,901 -0.08(-2.40%)
Jun 08, 2005 3.203 3.203 3.177 3.188 4,313 -0.02(-0.48%)
Jun 07, 2005 3.218 3.218 3.126 3.203 41,371 +0.02(+0.48%)
Jun 06, 2005 3.208 3.228 3.137 3.188 66,469 -0.06(-1.88%)
Jun 03, 2005 3.341 3.341 3.183 3.249 59,214 -0.05(-1.55%)
Jun 02, 2005 3.208 3.335 3.203 3.300 432,149 +0.09(+2.86%)
Jun 01, 2005 3.162 3.244 3.162 3.208 640,578 +0.07(+2.28%)
May 31, 2005 3.121 3.203 3.060 3.137 132,154 +0.02(+0.49%)
May 27, 2005 3.137 3.157 3.101 3.121 210,584 +0.02(+0.49%)
May 26, 2005 2.958 3.137 2.958 3.106 45,685 +0.13(+4.28%)
May 25, 2005 3.035 3.035 2.963 2.978 13,529 -0.08(-2.67%)
May 24, 2005 3.091 3.111 3.060 3.060 38,626 -0.01(-0.33%)
May 23, 2005 3.162 3.162 3.035 3.070 19,999 -0.07(-2.27%)
May 20, 2005 3.106 3.142 3.060 3.142 37,842 +0.03(+0.98%)
May 19, 2005 3.060 3.162 3.060 3.111 415,875 +0.03(+0.99%)
May 18, 2005 3.045 3.106 2.996 3.080 73,920 +0.09(+2.90%)
May 17, 2005 3.009 3.035 2.953 2.994 34,901 -0.03(-1.01%)
May 16, 2005 2.887 3.029 2.887 3.024 32,744 +0.16(+5.70%)
May 13, 2005 2.927 2.927 2.861 2.861 10,588 -0.07(-2.26%)
May 12, 2005 2.907 2.958 2.907 2.927 3,137 +0.05(+1.59%)
May 11, 2005 2.882 2.897 2.831 2.882 14,117 -0.02(-0.53%)
May 10, 2005 2.902 2.902 2.780 2.897 53,136 +0.01(+0.18%)
May 09, 2005 2.892 3.014 2.856 2.892 25,685 +0.01(+0.18%)
May 06, 2005 2.861 2.897 2.856 2.887 12,352 +0.03(+1.07%)
May 05, 2005 2.912 2.912 2.856 2.856 2,156 -0.10(-3.45%)
May 04, 2005 2.882 2.999 2.856 2.958 30,587 +0.09(+3.02%)
May 03, 2005 2.882 2.897 2.810 2.871 21,176 +0.01(+0.18%)
May 02, 2005 2.739 2.882 2.723 2.866 27,646 +0.18(+6.64%)
Apr 29, 2005 2.652 2.698 2.652 2.688 24,509 +0.05(+1.93%)
Apr 28, 2005 2.652 2.652 2.637 2.637 1,568 -0.01(-0.39%)
Apr 27, 2005 2.576 2.678 2.499 2.647 57,646 +0.02(+0.78%)
Apr 26, 2005 2.616 2.657 2.550 2.627 19,803 +0.01(+0.19%)
Apr 25, 2005 2.530 2.637 2.530 2.621 43,332 +0.07(+2.80%)
Apr 22, 2005 2.550 2.550 2.525 2.550 40,783 -0.01(-0.40%)
Apr 21, 2005 2.570 2.570 2.550 2.560 2,548 -0.02(-0.59%)
Apr 20, 2005 2.672 2.672 2.576 2.576 15,097 -0.05(-1.94%)
Apr 19, 2005 2.540 2.703 2.509 2.627 49,999 +0.07(+2.59%)
Apr 18, 2005 2.504 2.611 2.474 2.560 49,018 +0.01(+0.20%)
Apr 15, 2005 2.535 2.596 2.504 2.555 62,940 -0.01(-0.40%)
Apr 14, 2005 2.601 2.647 2.550 2.565 26,862 -0.05(-1.95%)
Apr 13, 2005 2.616 2.723 2.586 2.616 31,568 -0.03(-1.16%)
Apr 12, 2005 2.739 2.739 2.601 2.647 39,215 -0.13(-4.60%)
Apr 11, 2005 2.856 2.943 2.672 2.774 69,410 -0.11(-3.89%)
Apr 08, 2005 2.948 2.953 2.846 2.887 11,960 -0.01(-0.35%)
Apr 07, 2005 2.922 2.933 2.871 2.897 5,097 -0.02(-0.70%)
Apr 06, 2005 2.922 2.922 2.882 2.917 18,823 -0.04(-1.38%)
Apr 05, 2005 2.968 2.968 2.917 2.958 7,058 -0.03(-0.85%)
Apr 04, 2005 2.917 3.029 2.917 2.984 23,921 +0.03(+0.86%)
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.