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 )

18.67 -0.53 (-2.76%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2015 3.861 3.940 3.801 3.922 109,970 +0.06(+1.57%)
Jun 29, 2015 3.757 3.888 3.592 3.861 115,968 -0.04(-1.11%)
Jun 26, 2015 3.974 4.009 3.905 3.905 17,001 -0.10(-2.60%)
Jun 25, 2015 4.026 4.096 3.940 4.009 42,994 -0.07(-1.70%)
Jun 24, 2015 4.130 4.269 4.018 4.078 99,639 -0.09(-2.08%)
Jun 23, 2015 4.061 4.165 3.948 4.165 108,755 +0.16(+4.12%)
Jun 22, 2015 3.905 4.096 3.775 4.000 223,275 +0.14(+3.60%)
Jun 19, 2015 3.644 3.940 3.566 3.861 213,463 +0.17(+4.71%)
Jun 18, 2015 3.835 3.905 3.657 3.688 105,349 -0.12(-3.19%)
Jun 17, 2015 3.957 3.957 3.740 3.809 126,311 -0.17(-4.36%)
Jun 16, 2015 4.000 4.113 3.966 3.983 46,448 -0.07(-1.71%)
Jun 15, 2015 4.139 4.156 4.052 4.052 45,339 -0.16(-3.91%)
Jun 12, 2015 4.339 4.371 4.139 4.217 123,439 -0.18(-4.14%)
Jun 11, 2015 4.182 4.425 4.018 4.399 273,118 +0.19(+4.54%)
Jun 10, 2015 4.200 4.243 4.148 4.209 312,969 -0.04(-1.02%)
Jun 09, 2015 4.070 4.295 4.026 4.252 788,894 +0.17(+4.26%)
Jun 08, 2015 4.104 4.200 3.957 4.078 123,316 +0.00(+0.00%)
Jun 05, 2015 4.104 4.104 3.992 4.078 132,960 -0.06(-1.47%)
Jun 04, 2015 4.009 4.243 3.870 4.139 292,217 +0.10(+2.58%)
Jun 03, 2015 4.200 4.200 3.887 4.035 124,877 -0.16(-3.93%)
Jun 02, 2015 4.061 4.235 4.026 4.200 111,768 +0.13(+3.20%)
Jun 01, 2015 4.044 4.130 3.957 4.070 117,298 +0.02(+0.43%)
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%)
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.