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: 4:00 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 (%)
Jul 31, 2015 3.636 3.679 3.553 3.575 17,444 -0.10(-2.60%)
Jul 30, 2015 3.697 3.749 3.636 3.671 33,563 -0.07(-1.86%)
Jul 29, 2015 3.731 3.749 3.653 3.740 21,953 +0.02(+0.47%)
Jul 28, 2015 3.549 3.749 3.532 3.723 86,105 +0.18(+4.94%)
Jul 27, 2015 3.610 3.610 3.514 3.547 55,675 -0.04(-1.02%)
Jul 24, 2015 3.575 3.688 3.549 3.584 47,604 -0.03(-0.72%)
Jul 23, 2015 3.575 3.697 3.540 3.610 101,980 -0.03(-0.95%)
Jul 22, 2015 3.714 3.740 3.644 3.644 50,568 -0.13(-3.45%)
Jul 21, 2015 3.940 3.940 3.679 3.775 123,346 -0.14(-3.55%)
Jul 20, 2015 4.087 4.087 3.905 3.913 93,972 -0.21(-5.05%)
Jul 17, 2015 4.113 4.165 4.009 4.122 60,709 +0.00(+0.00%)
Jul 16, 2015 4.113 4.295 4.104 4.122 141,899 +0.07(+1.71%)
Jul 15, 2015 3.992 4.113 3.966 4.052 96,924 +0.08(+1.97%)
Jul 14, 2015 3.931 4.061 3.801 3.974 51,680 +0.09(+2.23%)
Jul 13, 2015 3.792 3.931 3.783 3.887 31,884 +0.13(+3.46%)
Jul 10, 2015 3.818 3.879 3.662 3.757 39,441 +0.01(+0.23%)
Jul 09, 2015 3.714 3.801 3.679 3.749 46,279 -0.01(-0.23%)
Jul 08, 2015 3.775 3.792 3.715 3.757 61,205 -0.10(-2.70%)
Jul 07, 2015 3.879 3.931 3.610 3.861 79,083 +0.01(+0.23%)
Jul 06, 2015 3.714 3.913 3.662 3.853 116,810 +0.07(+1.83%)
Jul 02, 2015 3.896 3.783 3.783 3.783 39,643 -0.10(-2.46%)
Jul 01, 2015 3.870 3.983 3.783 3.879 125,527 -0.04(-1.11%)
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%)
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.