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, 2016 5.782 5.904 5.703 5.904 130,390 +0.15(+2.58%)
Jun 29, 2016 5.685 5.817 5.677 5.755 131,417 +0.09(+1.54%)
Jun 28, 2016 5.554 5.738 5.519 5.668 117,473 +0.12(+2.21%)
Jun 27, 2016 5.620 5.659 5.301 5.546 126,037 -0.10(-1.71%)
Jun 24, 2016 5.642 5.694 5.519 5.642 164,112 -0.18(-3.15%)
Jun 23, 2016 5.878 5.922 5.790 5.825 113,291 -0.05(-0.89%)
Jun 22, 2016 5.790 5.904 5.790 5.878 72,473 +0.06(+1.05%)
Jun 21, 2016 5.825 5.843 5.685 5.817 40,751 +0.02(+0.30%)
Jun 20, 2016 5.799 5.852 5.703 5.799 89,679 +0.04(+0.76%)
Jun 17, 2016 5.720 5.773 5.720 5.755 31,446 +0.05(+0.92%)
Jun 16, 2016 5.790 5.790 5.546 5.703 61,866 +0.01(+0.15%)
Jun 15, 2016 5.677 5.790 5.598 5.694 69,469 +0.10(+1.72%)
Jun 14, 2016 5.546 5.685 5.528 5.598 36,825 -0.03(-0.47%)
Jun 13, 2016 5.685 5.685 5.537 5.624 81,633 -0.05(-0.92%)
Jun 10, 2016 5.528 5.685 5.528 5.677 14,556 +0.10(+1.88%)
Jun 09, 2016 5.615 5.677 5.476 5.572 52,863 +0.00(+0.00%)
Jun 08, 2016 5.790 5.843 5.554 5.572 101,024 -0.22(-3.78%)
Jun 07, 2016 5.615 5.799 5.493 5.790 58,403 +0.14(+2.48%)
Jun 06, 2016 5.554 5.712 5.414 5.650 67,363 +0.10(+1.89%)
Jun 03, 2016 5.554 5.598 5.493 5.546 36,956 -0.01(-0.16%)
Jun 02, 2016 5.449 5.581 5.406 5.554 74,461 +0.04(+0.79%)
Jun 01, 2016 5.568 5.568 5.441 5.511 23,648 -0.13(-2.33%)
May 31, 2016 5.406 5.685 5.379 5.642 69,477 +0.21(+3.86%)
May 27, 2016 5.397 5.432 5.432 5.432 20,007 +0.02(+0.32%)
May 26, 2016 5.423 5.502 5.336 5.414 52,308 +0.02(+0.32%)
May 25, 2016 5.336 5.414 5.292 5.397 30,111 +0.03(+0.65%)
May 24, 2016 5.414 5.414 5.301 5.362 32,760 -0.05(-0.97%)
May 23, 2016 5.344 5.414 5.169 5.414 99,430 +0.03(+0.49%)
May 20, 2016 5.327 5.414 5.274 5.388 24,499 +0.10(+1.99%)
May 19, 2016 5.318 5.353 5.117 5.283 93,759 -0.07(-1.31%)
May 18, 2016 5.493 5.502 5.169 5.353 71,321 -0.16(-2.86%)
May 17, 2016 5.537 5.572 5.458 5.511 44,613 -0.04(-0.79%)
May 16, 2016 5.598 5.615 5.519 5.554 26,431 +0.00(+0.00%)
May 13, 2016 5.484 5.554 5.397 5.554 22,845 +0.01(+0.16%)
May 12, 2016 5.589 5.607 5.511 5.546 17,212 -0.01(-0.16%)
May 11, 2016 5.598 5.624 5.511 5.554 79,854 +0.00(+0.00%)
May 10, 2016 5.554 5.589 5.423 5.554 89,795 +0.04(+0.79%)
May 09, 2016 5.476 5.546 5.414 5.511 49,896 +0.03(+0.48%)
May 06, 2016 5.467 5.546 5.283 5.484 102,631 -0.03(-0.48%)
May 05, 2016 5.476 5.572 5.406 5.511 67,792 +0.03(+0.48%)
May 04, 2016 5.493 5.563 5.441 5.484 43,522 -0.03(-0.63%)
May 03, 2016 5.546 5.554 5.336 5.519 43,859 -0.01(-0.16%)
May 02, 2016 5.467 5.572 5.423 5.528 52,423 +0.07(+1.28%)
Apr 29, 2016 5.581 5.677 5.353 5.458 147,303 -0.17(-2.95%)
Apr 28, 2016 5.624 5.712 5.598 5.624 38,848 -0.01(-0.16%)
Apr 27, 2016 5.703 5.764 5.571 5.633 41,652 -0.03(-0.62%)
Apr 26, 2016 5.685 5.799 5.598 5.668 93,800 -0.03(-0.46%)
Apr 25, 2016 5.930 5.930 5.537 5.694 83,797 -0.22(-3.70%)
Apr 22, 2016 5.992 5.992 5.808 5.913 102,639 -0.05(-0.88%)
Apr 21, 2016 5.965 6.018 5.860 5.965 64,411 +0.00(+0.00%)
Apr 20, 2016 5.922 6.018 5.782 5.965 223,717 +0.06(+1.04%)
Apr 19, 2016 5.729 5.948 5.624 5.904 262,040 +0.19(+3.37%)
Apr 18, 2016 5.712 5.755 5.694 5.712 15,051 -0.04(-0.76%)
Apr 15, 2016 5.808 5.834 5.685 5.755 104,893 -0.09(-1.50%)
Apr 14, 2016 5.843 5.895 5.747 5.843 54,914 +0.03(+0.45%)
Apr 13, 2016 5.720 5.843 5.685 5.817 74,345 +0.10(+1.84%)
Apr 12, 2016 5.755 5.825 5.659 5.712 136,281 -0.08(-1.36%)
Apr 11, 2016 5.738 5.843 5.650 5.790 137,172 +0.05(+0.91%)
Apr 08, 2016 5.747 5.790 5.659 5.738 57,085 +0.03(+0.46%)
Apr 07, 2016 5.650 5.729 5.650 5.712 49,525 +0.02(+0.31%)
Apr 06, 2016 5.694 5.817 5.546 5.694 126,451 +0.00(+0.00%)
Apr 05, 2016 5.773 5.878 5.563 5.694 200,908 +0.07(+1.24%)
Apr 04, 2016 5.528 5.703 5.423 5.624 136,232 +0.10(+1.74%)
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.