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 )

16.81 +0.68 (+4.22%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2004 2.213 2.234 2.193 2.193 206,859 -0.02(-0.69%)
Aug 30, 2004 2.142 2.234 2.142 2.208 32,548 +0.05(+2.12%)
Aug 27, 2004 2.157 2.162 2.157 2.162 1,372 +0.01(+0.24%)
Aug 26, 2004 2.168 2.168 2.157 2.157 2,156 -0.02(-0.70%)
Aug 25, 2004 2.168 2.178 2.142 2.173 85,292 -0.02(-0.93%)
Aug 24, 2004 2.193 2.193 2.193 2.193 196 +0.01(+0.23%)
Aug 23, 2004 2.193 2.193 2.188 2.188 1,176 -0.02(-0.69%)
Aug 20, 2004 2.239 2.239 2.173 2.203 6,078 -0.02(-0.92%)
Aug 19, 2004 2.224 2.224 2.219 2.224 2,352 +0.01(+0.23%)
Aug 18, 2004 2.264 2.270 2.219 2.219 45,685 -0.03(-1.36%)
Aug 17, 2004 2.275 2.280 2.249 2.249 79,998 -0.03(-1.34%)
Aug 16, 2004 2.229 2.321 2.229 2.280 41,175 +0.05(+2.29%)
Aug 13, 2004 2.224 2.229 2.224 2.229 5,686 +0.01(+0.28%)
Aug 12, 2004 2.198 2.239 2.198 2.223 25,489 +0.02(+1.11%)
Aug 11, 2004 2.224 2.224 2.173 2.198 65,293 -0.04(-1.60%)
Aug 10, 2004 2.208 2.249 2.178 2.234 13,137 +0.05(+2.10%)
Aug 09, 2004 2.157 2.193 2.157 2.188 78,037 +0.04(+1.66%)
Aug 06, 2004 2.142 2.178 2.137 2.152 82,547 -0.02(-0.71%)
Aug 05, 2004 2.173 2.173 2.168 2.168 8,235 -0.01(-0.47%)
Aug 04, 2004 2.168 2.178 2.168 2.178 16,274 +0.01(+0.47%)
Aug 03, 2004 2.178 2.178 2.157 2.168 14,117 -0.01(-0.23%)
Aug 02, 2004 2.142 2.188 2.122 2.173 84,900 +0.03(+1.43%)
Jul 30, 2004 2.132 2.162 2.132 2.142 17,842 +0.00(+0.00%)
Jul 29, 2004 2.117 2.168 2.106 2.142 277,054 +0.04(+1.69%)
Jul 28, 2004 2.050 2.142 2.050 2.106 7,254 +0.01(+0.24%)
Jul 27, 2004 2.096 2.152 2.096 2.101 52,744 -0.05(-2.14%)
Jul 26, 2004 2.213 2.213 2.127 2.147 15,293 -0.07(-3.00%)
Jul 23, 2004 2.219 2.219 2.193 2.213 128,429 +0.00(+0.00%)
Jul 22, 2004 2.219 2.224 2.193 2.213 52,940 -0.01(-0.23%)
Jul 21, 2004 2.198 2.239 2.198 2.219 17,646 +0.03(+1.16%)
Jul 20, 2004 2.178 2.208 2.173 2.193 41,567 +0.00(+0.00%)
Jul 19, 2004 2.168 2.213 2.168 2.193 63,724 +0.03(+1.18%)
Jul 16, 2004 2.188 2.203 2.142 2.168 9,607 -0.03(-1.16%)
Jul 15, 2004 2.168 2.203 2.157 2.193 131,958 +0.01(+0.47%)
Jul 14, 2004 2.117 2.193 2.117 2.183 24,705 +0.04(+1.66%)
Jul 13, 2004 2.142 2.168 2.137 2.147 99,606 -0.02(-0.94%)
Jul 12, 2004 2.168 2.178 2.142 2.168 27,842 -0.01(-0.23%)
Jul 09, 2004 2.193 2.193 2.168 2.173 12,548 +0.01(+0.24%)
Jul 08, 2004 2.122 2.193 2.122 2.168 29,999 +0.06(+2.66%)
Jul 07, 2004 2.101 2.152 2.071 2.111 42,352 +0.00(+0.00%)
Jul 06, 2004 2.086 2.147 2.040 2.111 51,175 +0.02(+0.98%)
Jul 02, 2004 2.045 2.091 2.045 2.091 28,038 +0.05(+2.50%)
Jul 01, 2004 2.040 2.060 2.030 2.040 16,862 +0.02(+0.76%)
Jun 30, 2004 2.035 2.081 2.009 2.025 50,391 +0.01(+0.25%)
Jun 29, 2004 1.964 2.060 1.928 2.020 275,289 +0.05(+2.59%)
Jun 28, 2004 1.938 1.979 1.938 1.969 9,803 +0.00(+0.00%)
Jun 25, 2004 2.015 2.015 1.964 1.969 109,213 -0.05(-2.28%)
Jun 24, 2004 2.009 2.015 2.009 2.015 92,351 +0.01(+0.25%)
Jun 23, 2004 1.958 2.025 1.938 2.009 13,333 +0.02(+1.03%)
Jun 22, 2004 1.989 2.015 1.938 1.989 216,859 +0.00(+0.00%)
Jun 21, 2004 1.974 1.989 1.948 1.989 12,744 +0.01(+0.52%)
Jun 18, 2004 1.989 2.009 1.969 1.979 5,686 -0.01(-0.26%)
Jun 17, 2004 1.943 2.045 1.943 1.984 30,195 +0.03(+1.57%)
Jun 16, 2004 1.913 1.989 1.892 1.953 46,469 +0.04(+2.13%)
Jun 15, 2004 1.841 1.938 1.841 1.913 33,724 +0.07(+3.88%)
Jun 14, 2004 1.887 1.913 1.836 1.841 420,777 -0.08(-3.99%)
Jun 10, 2004 1.958 1.989 1.918 1.918 86,077 -0.06(-2.84%)
Jun 09, 2004 1.999 2.015 1.948 1.974 35,881 -0.05(-2.27%)
Jun 08, 2004 2.091 2.091 2.015 2.020 22,156 -0.07(-3.18%)
Jun 07, 2004 2.040 2.091 2.040 2.086 14,705 +0.02(+0.99%)
Jun 04, 2004 2.045 2.066 2.045 2.066 291,171 +0.02(+1.00%)
Jun 03, 2004 2.127 2.127 2.040 2.045 48,822 -0.10(-4.52%)
Jun 02, 2004 2.076 2.168 2.050 2.142 84,116 +0.07(+3.19%)
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.