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 29, 2014 2.323 2.306 2.306 2.306 222,527 +0.01(+0.37%)
Aug 28, 2014 2.281 2.348 2.264 2.298 139,111 +0.02(+0.74%)
Aug 27, 2014 2.272 2.331 2.264 2.281 78,286 -0.01(-0.37%)
Aug 26, 2014 2.340 2.323 2.281 2.289 66,226 -0.03(-1.44%)
Aug 25, 2014 2.272 2.363 2.272 2.323 145,438 +0.03(+1.10%)
Aug 22, 2014 2.272 2.298 2.272 2.298 36,793 +0.03(+1.48%)
Aug 21, 2014 2.340 2.340 2.189 2.264 139,136 -0.06(-2.53%)
Aug 20, 2014 2.323 2.348 2.222 2.323 235,295 -0.03(-1.42%)
Aug 19, 2014 2.407 2.407 2.323 2.356 123,826 -0.04(-1.75%)
Aug 18, 2014 2.356 2.407 2.314 2.398 95,306 +0.05(+2.14%)
Aug 15, 2014 2.264 2.373 2.197 2.348 348,119 +0.04(+1.82%)
Aug 14, 2014 2.407 2.407 2.298 2.306 289,539 -0.11(-4.51%)
Aug 13, 2014 2.432 2.432 2.387 2.415 106,566 +0.00(+0.00%)
Aug 12, 2014 2.449 2.449 2.348 2.415 228,545 -0.03(-1.03%)
Aug 11, 2014 2.423 2.490 2.398 2.440 128,339 +0.01(+0.35%)
Aug 08, 2014 2.465 2.507 2.407 2.432 81,390 -0.02(-0.68%)
Aug 07, 2014 2.474 2.541 2.415 2.449 146,051 +0.00(+0.00%)
Aug 06, 2014 2.390 2.532 2.373 2.449 318,363 +0.02(+0.69%)
Aug 05, 2014 2.532 2.532 2.398 2.432 692,279 -0.13(-4.92%)
Aug 04, 2014 2.507 2.633 2.440 2.558 490,456 -0.03(-0.97%)
Aug 01, 2014 2.532 2.591 2.331 2.583 902,598 -0.03(-0.96%)
Jul 31, 2014 2.625 2.675 2.507 2.608 756,428 -0.23(-7.99%)
Jul 30, 2014 2.667 2.893 2.641 2.834 1,257,869 +0.32(+12.67%)
Jul 29, 2014 2.398 2.516 2.323 2.516 325,550 +0.12(+4.90%)
Jul 28, 2014 2.390 2.407 2.163 2.398 640,275 +0.00(+0.00%)
Jul 25, 2014 2.432 2.432 2.356 2.398 195,659 -0.07(-2.72%)
Jul 24, 2014 2.474 2.565 2.423 2.465 297,140 +0.04(+1.73%)
Jul 23, 2014 2.440 2.523 2.365 2.423 295,585 -0.03(-1.03%)
Jul 22, 2014 2.499 2.583 2.398 2.449 534,105 -0.05(-2.02%)
Jul 21, 2014 2.616 2.616 2.474 2.499 419,025 -0.14(-5.39%)
Jul 18, 2014 2.490 2.667 2.474 2.641 596,413 +0.19(+7.88%)
Jul 17, 2014 2.457 2.532 2.390 2.449 319,216 -0.08(-3.31%)
Jul 16, 2014 2.566 2.583 2.465 2.532 549,846 -0.02(-0.66%)
Jul 15, 2014 2.641 2.658 2.541 2.549 509,548 -0.08(-2.88%)
Jul 14, 2014 2.885 2.910 2.574 2.625 659,625 -0.14(-5.15%)
Jul 11, 2014 2.851 2.910 2.692 2.767 629,917 -0.11(-3.79%)
Jul 10, 2014 2.792 2.935 2.683 2.876 693,042 +0.07(+2.39%)
Jul 09, 2014 2.599 2.813 2.599 2.809 671,650 +0.19(+7.37%)
Jul 08, 2014 2.549 2.641 2.449 2.616 717,862 +0.05(+1.96%)
Jul 07, 2014 2.449 2.574 2.390 2.566 497,960 +0.10(+4.08%)
Jul 03, 2014 2.390 2.465 2.465 2.465 237,195 +0.08(+3.16%)
Jul 02, 2014 2.365 2.431 2.323 2.390 432,929 +0.03(+1.06%)
Jul 01, 2014 2.331 2.449 2.306 2.365 664,507 +0.05(+2.17%)
Jun 30, 2014 2.281 2.363 2.239 2.314 296,272 -0.03(-1.07%)
Jun 27, 2014 2.306 2.366 2.248 2.340 296,534 +0.03(+1.45%)
Jun 26, 2014 2.365 2.390 2.264 2.306 651,427 -0.08(-3.51%)
Jun 25, 2014 2.432 2.465 2.381 2.390 374,760 -0.07(-2.90%)
Jun 24, 2014 2.566 2.608 2.449 2.461 591,606 -0.09(-3.37%)
Jun 23, 2014 2.608 2.608 2.415 2.547 1,336,362 +0.03(+1.25%)
Jun 20, 2014 2.239 2.574 2.155 2.516 917,816 +0.25(+11.11%)
Jun 19, 2014 2.340 2.390 2.205 2.264 568,124 -0.12(-4.93%)
Jun 18, 2014 2.281 2.381 2.138 2.381 941,719 +0.12(+5.19%)
Jun 17, 2014 2.390 2.390 2.113 2.264 811,148 +0.01(+0.37%)
Jun 16, 2014 2.532 2.532 2.096 2.256 1,503,782 -0.27(-10.63%)
Jun 13, 2014 2.499 2.591 2.457 2.524 171,014 +0.01(+0.33%)
Jun 12, 2014 2.583 2.583 2.432 2.516 330,015 -0.09(-3.49%)
Jun 11, 2014 2.583 2.650 2.449 2.607 451,368 -0.00(-0.05%)
Jun 10, 2014 2.750 2.789 2.599 2.608 476,883 -0.08(-2.81%)
Jun 06, 2014 2.641 2.792 2.599 2.683 739,544 +0.07(+2.56%)
Jun 05, 2014 2.474 2.616 2.474 2.616 394,234 +0.14(+5.76%)
Jun 04, 2014 2.432 2.516 2.365 2.474 221,872 +0.03(+1.03%)
Jun 03, 2014 2.490 2.493 2.407 2.449 221,402 -0.04(-1.68%)
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.