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 (%)
Jul 29, 2022 5.940 6.190 5.870 5.980 184,745 +0.09(+1.53%)
Jul 28, 2022 5.230 5.950 5.230 5.890 280,973 +0.69(+13.27%)
Jul 27, 2022 4.820 5.260 4.810 5.200 184,707 +0.32(+6.56%)
Jul 26, 2022 4.920 4.990 4.840 4.880 62,187 -0.07(-1.41%)
Jul 25, 2022 4.820 4.960 4.630 4.950 148,222 +0.24(+5.10%)
Jul 22, 2022 4.650 4.764 4.580 4.710 60,652 +0.04(+0.86%)
Jul 21, 2022 4.720 4.770 4.620 4.670 59,618 -0.12(-2.51%)
Jul 20, 2022 4.950 4.970 4.670 4.790 111,408 -0.22(-4.39%)
Jul 19, 2022 4.870 5.040 4.870 5.010 34,668 +0.16(+3.30%)
Jul 18, 2022 4.910 5.040 4.810 4.850 61,637 +0.02(+0.41%)
Jul 15, 2022 4.860 4.860 4.650 4.830 60,037 +0.02(+0.42%)
Jul 14, 2022 4.880 4.944 4.770 4.810 46,007 -0.17(-3.41%)
Jul 13, 2022 4.900 5.142 4.880 4.980 92,468 -0.07(-1.39%)
Jul 12, 2022 4.970 5.130 4.870 5.050 56,521 +0.02(+0.40%)
Jul 11, 2022 5.110 5.255 4.945 5.030 46,643 -0.01(-0.20%)
Jul 08, 2022 5.170 5.195 5.030 5.040 106,605 -0.10(-1.95%)
Jul 07, 2022 5.060 5.250 5.060 5.140 29,204 +0.16(+3.21%)
Jul 06, 2022 4.870 5.013 4.780 4.980 99,050 +0.08(+1.63%)
Jul 05, 2022 5.110 5.110 4.830 4.900 127,526 -0.32(-6.13%)
Jul 01, 2022 5.110 5.320 5.014 5.220 66,049 +0.08(+1.56%)
Jun 30, 2022 5.000 5.170 4.970 5.140 119,522 +0.00(+0.00%)
Jun 29, 2022 5.340 5.550 5.140 5.140 83,261 -0.19(-3.56%)
Jun 28, 2022 5.350 5.476 5.230 5.330 72,557 +0.05(+0.95%)
Jun 27, 2022 5.080 5.360 5.080 5.280 80,409 +0.15(+2.92%)
Jun 24, 2022 5.290 5.330 5.090 5.130 113,692 -0.03(-0.58%)
Jun 23, 2022 5.400 5.400 5.100 5.160 60,451 -0.23(-4.27%)
Jun 22, 2022 5.370 5.600 5.310 5.390 152,093 -0.10(-1.82%)
Jun 21, 2022 5.160 5.500 5.154 5.490 133,859 +0.39(+7.65%)
Jun 17, 2022 5.200 5.309 5.048 5.100 172,746 -0.16(-3.04%)
Jun 16, 2022 5.470 5.470 5.190 5.260 194,837 -0.31(-5.57%)
Jun 15, 2022 5.430 5.620 5.380 5.570 109,451 +0.13(+2.39%)
Jun 14, 2022 5.720 5.740 5.380 5.440 126,567 -0.24(-4.23%)
Jun 13, 2022 6.140 6.140 5.640 5.680 157,886 -0.46(-7.49%)
Jun 10, 2022 6.400 6.400 6.140 6.140 105,055 -0.31(-4.81%)
Jun 09, 2022 6.820 6.820 6.390 6.450 129,148 -0.37(-5.43%)
Jun 08, 2022 6.800 6.900 6.700 6.820 104,752 +0.05(+0.74%)
Jun 07, 2022 6.620 6.810 6.590 6.770 109,555 +0.10(+1.50%)
Jun 06, 2022 6.620 6.720 6.570 6.670 91,987 +0.07(+1.06%)
Jun 03, 2022 6.560 6.640 6.510 6.600 43,199 +0.02(+0.30%)
Jun 02, 2022 6.560 6.740 6.510 6.580 68,783 -0.04(-0.60%)
Jun 01, 2022 6.880 6.880 6.510 6.620 63,218 -0.14(-2.07%)
May 31, 2022 6.890 6.910 6.580 6.760 116,278 +0.07(+1.05%)
May 27, 2022 6.720 6.900 6.580 6.690 49,254 +0.02(+0.30%)
May 26, 2022 6.835 6.960 6.600 6.670 113,975 -0.13(-1.91%)
May 25, 2022 6.590 6.820 6.540 6.800 107,358 +0.35(+5.43%)
May 24, 2022 6.430 6.480 6.270 6.450 151,680 +0.03(+0.47%)
May 23, 2022 6.200 6.480 6.160 6.420 156,469 +0.19(+3.05%)
May 20, 2022 6.390 6.501 6.170 6.230 76,041 -0.15(-2.35%)
May 19, 2022 6.250 6.490 6.160 6.380 119,295 +0.06(+0.95%)
May 18, 2022 6.580 6.580 6.091 6.320 113,793 -0.20(-3.07%)
May 17, 2022 6.680 6.770 6.420 6.520 112,164 +0.12(+1.87%)
May 16, 2022 6.030 6.460 6.030 6.400 93,399 +0.31(+5.09%)
May 13, 2022 6.050 6.290 6.050 6.090 93,250 +0.01(+0.16%)
May 12, 2022 6.070 6.200 5.871 6.080 87,903 +0.07(+1.16%)
May 11, 2022 5.810 6.178 5.810 6.010 67,814 +0.32(+5.62%)
May 10, 2022 5.650 5.790 5.510 5.690 166,505 +0.15(+2.71%)
May 09, 2022 5.880 5.910 5.540 5.540 215,679 -0.45(-7.51%)
May 06, 2022 6.160 6.240 5.950 5.990 104,116 -0.18(-2.92%)
May 05, 2022 6.610 6.610 6.040 6.170 128,260 -0.44(-6.66%)
May 04, 2022 6.500 6.640 6.360 6.610 78,233 +0.16(+2.48%)
May 03, 2022 6.170 6.560 6.170 6.450 57,432 +0.27(+4.37%)
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.