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 )

17.85 +0.40 (+2.29%)
Streaming Delayed Price Updated: 12:10 PM EDT, Apr 30, 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, 2015 3.627 3.723 3.532 3.688 73,662 -0.06(-1.62%)
Aug 28, 2015 3.731 3.749 3.679 3.749 9,028 +0.02(+0.46%)
Aug 27, 2015 3.618 3.792 3.618 3.731 32,068 +0.10(+2.87%)
Aug 26, 2015 3.636 3.714 3.532 3.627 25,022 +0.07(+1.95%)
Aug 25, 2015 3.575 3.644 3.480 3.558 43,249 +0.09(+2.50%)
Aug 24, 2015 3.471 3.532 3.011 3.471 254,556 -0.15(-4.08%)
Aug 21, 2015 3.636 3.636 3.506 3.618 108,539 -0.03(-0.95%)
Aug 20, 2015 3.731 3.792 3.549 3.653 107,003 -0.14(-3.66%)
Aug 19, 2015 3.723 3.887 3.679 3.792 163,531 +0.02(+0.46%)
Aug 18, 2015 3.809 3.809 3.662 3.775 35,730 -0.08(-2.03%)
Aug 17, 2015 3.818 3.948 3.818 3.853 43,137 +0.02(+0.45%)
Aug 14, 2015 3.844 3.905 3.809 3.835 59,914 -0.05(-1.34%)
Aug 13, 2015 3.679 3.905 3.601 3.887 172,542 +0.20(+5.41%)
Aug 12, 2015 3.749 3.749 3.506 3.688 282,845 -0.06(-1.62%)
Aug 11, 2015 3.879 3.887 3.738 3.749 39,435 -0.19(-4.85%)
Aug 10, 2015 3.844 3.948 3.671 3.940 252,507 +0.13(+3.42%)
Aug 07, 2015 3.792 3.922 3.671 3.809 154,626 -0.02(-0.45%)
Aug 06, 2015 3.618 3.931 3.584 3.827 89,784 +0.17(+4.75%)
Aug 05, 2015 3.540 3.827 3.506 3.653 82,979 +0.15(+4.21%)
Aug 04, 2015 3.523 3.662 3.506 3.506 79,110 -0.02(-0.49%)
Aug 03, 2015 3.584 3.653 3.523 3.523 21,272 -0.05(-1.46%)
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%)
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.