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 )

19.61 +0.41 (+2.14%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Jul 31, 2012 1.260 1.260 1.245 1.245 11,478 -0.01(-0.57%)
Jul 30, 2012 1.238 1.252 1.224 1.252 16,530 +0.01(+1.16%)
Jul 27, 2012 1.238 1.238 1.224 1.238 21,618 +0.05(+4.24%)
Jul 26, 2012 1.245 1.245 1.188 1.188 33,432 -0.05(-4.07%)
Jul 25, 2012 1.245 1.252 1.216 1.238 38,109 -0.01(-1.15%)
Jul 24, 2012 1.238 1.252 1.196 1.252 17,951 +0.02(+1.75%)
Jul 23, 2012 1.195 1.260 1.188 1.231 25,096 +0.01(+0.59%)
Jul 20, 2012 1.202 1.224 1.195 1.224 34,719 +0.04(+3.03%)
Jul 19, 2012 1.188 1.209 1.159 1.188 59,162 +0.01(+1.23%)
Jul 18, 2012 1.195 1.195 1.166 1.173 12,309 +0.00(+0.00%)
Jul 17, 2012 1.166 1.180 1.159 1.173 19,493 -0.01(-1.21%)
Jul 16, 2012 1.202 1.202 1.166 1.188 11,261 -0.01(-0.60%)
Jul 13, 2012 1.188 1.220 1.159 1.195 50,207 -0.04(-2.92%)
Jul 12, 2012 1.202 1.231 1.202 1.231 26,861 +0.03(+2.40%)
Jul 11, 2012 1.281 1.281 1.195 1.202 37,820 -0.04(-2.91%)
Jul 10, 2012 1.281 1.288 1.238 1.238 27,349 -0.02(-1.71%)
Jul 09, 2012 1.296 1.296 1.252 1.260 15,482 -0.04(-2.78%)
Jul 06, 2012 1.296 1.296 1.252 1.296 66,790 +0.01(+1.12%)
Jul 05, 2012 1.303 1.303 1.260 1.281 30,612 +0.00(+0.00%)
Jul 03, 2012 1.296 1.316 1.274 1.281 39,308 -0.05(-3.78%)
Jul 02, 2012 1.267 1.332 1.267 1.332 54,184 +0.04(+2.78%)
Jun 29, 2012 1.260 1.296 1.224 1.296 93,070 +0.04(+3.45%)
Jun 28, 2012 1.252 1.260 1.238 1.252 17,614 +0.01(+0.58%)
Jun 27, 2012 1.231 1.252 1.224 1.245 12,434 +0.02(+1.66%)
Jun 26, 2012 1.224 1.260 1.216 1.225 19,698 +0.01(+0.70%)
Jun 25, 2012 1.245 1.281 1.216 1.216 74,472 -0.06(-5.06%)
Jun 22, 2012 1.245 1.288 1.231 1.281 48,447 +0.04(+2.89%)
Jun 21, 2012 1.224 1.245 1.202 1.245 35,811 +0.04(+2.98%)
Jun 20, 2012 1.260 1.281 1.209 1.209 18,109 -0.06(-4.55%)
Jun 19, 2012 1.188 1.267 1.188 1.267 58,693 +0.09(+7.32%)
Jun 18, 2012 1.224 1.267 1.180 1.180 69,388 -0.08(-6.29%)
Jun 15, 2012 1.202 1.274 1.195 1.260 43,240 +0.01(+1.16%)
Jun 14, 2012 1.303 1.303 1.159 1.245 76,060 +0.02(+1.76%)
Jun 13, 2012 1.303 1.303 1.159 1.224 245,406 -0.06(-4.49%)
Jun 12, 2012 1.425 1.425 1.281 1.281 166,912 -0.15(-10.55%)
Jun 11, 2012 1.519 1.540 1.432 1.432 58,509 -0.06(-3.86%)
Jun 08, 2012 1.476 1.504 1.447 1.490 17,133 +0.01(+0.97%)
Jun 07, 2012 1.512 1.526 1.447 1.476 48,169 -0.01(-0.48%)
Jun 06, 2012 1.540 1.540 1.447 1.483 85,738 -0.06(-3.74%)
Jun 05, 2012 1.454 1.548 1.440 1.540 77,276 +0.06(+4.39%)
Jun 04, 2012 1.548 1.569 1.476 1.476 81,527 -0.07(-4.65%)
Jun 01, 2012 1.526 1.548 1.440 1.548 85,174 +0.04(+2.38%)
May 31, 2012 1.598 1.598 1.483 1.512 88,156 -0.13(-7.89%)
May 30, 2012 1.634 1.641 1.605 1.641 37,959 +0.01(+0.88%)
May 29, 2012 1.763 1.782 1.619 1.627 45,188 -0.16(-8.87%)
May 25, 2012 1.742 1.799 1.727 1.785 20,034 +0.05(+2.90%)
May 24, 2012 1.814 1.814 1.735 1.735 25,743 -0.06(-3.60%)
May 23, 2012 1.835 1.835 1.763 1.799 59,246 -0.04(-1.96%)
May 22, 2012 1.756 1.835 1.756 1.835 188,764 +0.12(+6.70%)
May 21, 2012 1.720 1.735 1.691 1.720 51,590 +0.02(+1.27%)
May 18, 2012 1.677 1.771 1.648 1.699 152,942 +0.04(+2.61%)
May 17, 2012 1.742 1.778 1.619 1.655 104,215 -0.09(-4.96%)
May 16, 2012 1.799 1.799 1.727 1.742 55,827 -0.09(-5.10%)
May 15, 2012 1.886 1.930 1.785 1.835 112,254 -0.03(-1.54%)
May 14, 2012 1.857 1.958 1.835 1.864 132,480 -0.03(-1.52%)
May 11, 2012 1.965 1.965 1.879 1.893 142,020 -0.05(-2.59%)
May 10, 2012 1.951 1.954 1.929 1.943 92,747 +0.00(+0.00%)
May 09, 2012 1.871 1.958 1.864 1.943 155,016 +0.09(+4.65%)
May 08, 2012 1.871 1.876 1.857 1.857 40,824 +0.00(+0.00%)
May 07, 2012 1.871 1.900 1.850 1.857 55,155 -0.01(-0.77%)
May 04, 2012 1.907 1.928 1.843 1.871 28,941 -0.01(-0.76%)
May 03, 2012 1.835 2.015 1.835 1.886 93,734 +0.05(+2.74%)
May 02, 2012 1.864 1.915 1.792 1.835 94,280 -0.01(-0.39%)
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.