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 )

17.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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, 2016 5.187 5.309 5.161 5.274 31,139 +0.09(+1.69%)
Aug 30, 2016 5.239 5.239 5.152 5.187 15,415 -0.03(-0.67%)
Aug 29, 2016 5.222 5.266 5.178 5.222 18,708 -0.03(-0.67%)
Aug 26, 2016 5.231 5.266 5.161 5.257 19,635 -0.01(-0.17%)
Aug 25, 2016 5.239 5.266 5.187 5.266 33,451 -0.02(-0.33%)
Aug 24, 2016 5.239 5.309 5.213 5.283 46,701 -0.03(-0.66%)
Aug 23, 2016 5.362 5.371 5.178 5.318 278,787 +0.02(+0.33%)
Aug 22, 2016 5.204 5.309 5.169 5.301 31,554 +0.01(+0.17%)
Aug 19, 2016 5.231 5.292 5.117 5.292 38,292 +0.02(+0.33%)
Aug 18, 2016 5.169 5.379 5.169 5.274 29,776 +0.09(+1.69%)
Aug 17, 2016 5.152 5.292 5.152 5.187 19,082 -0.06(-1.17%)
Aug 16, 2016 5.344 5.406 5.126 5.248 115,888 -0.10(-1.80%)
Aug 15, 2016 5.371 5.397 5.344 5.344 25,538 -0.05(-0.88%)
Aug 12, 2016 5.449 5.502 5.344 5.392 24,774 -0.04(-0.74%)
Aug 11, 2016 5.432 5.519 5.371 5.432 89,278 -0.03(-0.48%)
Aug 10, 2016 5.563 5.563 5.344 5.458 76,314 -0.03(-0.64%)
Aug 09, 2016 5.607 5.615 5.476 5.493 70,196 -0.10(-1.87%)
Aug 08, 2016 5.633 5.650 5.537 5.598 40,310 -0.02(-0.31%)
Aug 05, 2016 5.554 5.677 5.537 5.615 30,727 +0.10(+1.74%)
Aug 04, 2016 5.633 5.637 5.511 5.519 36,565 -0.08(-1.41%)
Aug 03, 2016 5.581 5.633 5.476 5.598 125,286 +0.00(+0.00%)
Aug 02, 2016 5.642 5.712 5.554 5.598 383,128 -0.04(-0.78%)
Aug 01, 2016 5.624 5.747 5.598 5.642 221,028 -0.04(-0.77%)
Jul 29, 2016 5.642 5.703 5.546 5.685 66,071 +0.11(+2.04%)
Jul 28, 2016 5.598 5.624 5.502 5.572 96,234 +0.02(+0.32%)
Jul 27, 2016 5.668 5.738 5.493 5.554 135,887 -0.14(-2.46%)
Jul 26, 2016 5.484 5.729 5.441 5.694 66,604 +0.17(+3.01%)
Jul 25, 2016 5.589 5.589 5.353 5.528 46,424 -0.08(-1.40%)
Jul 22, 2016 5.624 5.650 5.537 5.607 14,469 -0.04(-0.77%)
Jul 21, 2016 5.589 5.703 5.581 5.650 105,421 +0.00(+0.00%)
Jul 20, 2016 5.581 5.720 5.572 5.650 171,472 -0.03(-0.46%)
Jul 19, 2016 5.694 5.729 5.633 5.677 117,892 -0.01(-0.15%)
Jul 18, 2016 5.703 5.852 5.563 5.685 844,853 +0.00(+0.00%)
Jul 15, 2016 5.685 5.773 5.685 5.685 79,119 +0.00(+0.00%)
Jul 14, 2016 5.685 5.773 5.685 5.685 44,156 -0.02(-0.31%)
Jul 13, 2016 5.685 5.764 5.659 5.703 53,244 +0.02(+0.31%)
Jul 12, 2016 5.694 5.808 5.685 5.685 121,803 -0.03(-0.61%)
Jul 11, 2016 5.895 5.895 5.671 5.720 30,742 -0.17(-2.97%)
Jul 08, 2016 5.834 5.930 5.790 5.895 58,219 +0.03(+0.45%)
Jul 07, 2016 5.869 5.970 5.817 5.869 55,886 -0.04(-0.74%)
Jul 06, 2016 5.834 5.939 5.729 5.913 52,498 +0.04(+0.75%)
Jul 05, 2016 5.834 5.948 5.685 5.869 70,168 -0.01(-0.15%)
Jul 01, 2016 5.878 5.878 5.878 5.878 168,402 -0.03(-0.44%)
Jun 30, 2016 5.782 5.904 5.703 5.904 130,390 +0.15(+2.58%)
Jun 29, 2016 5.685 5.817 5.677 5.755 131,417 +0.09(+1.54%)
Jun 28, 2016 5.554 5.738 5.519 5.668 117,473 +0.12(+2.21%)
Jun 27, 2016 5.620 5.659 5.301 5.546 126,037 -0.10(-1.71%)
Jun 24, 2016 5.642 5.694 5.519 5.642 164,112 -0.18(-3.15%)
Jun 23, 2016 5.878 5.922 5.790 5.825 113,291 -0.05(-0.89%)
Jun 22, 2016 5.790 5.904 5.790 5.878 72,473 +0.06(+1.05%)
Jun 21, 2016 5.825 5.843 5.685 5.817 40,751 +0.02(+0.30%)
Jun 20, 2016 5.799 5.852 5.703 5.799 89,679 +0.04(+0.76%)
Jun 17, 2016 5.720 5.773 5.720 5.755 31,446 +0.05(+0.92%)
Jun 16, 2016 5.790 5.790 5.546 5.703 61,866 +0.01(+0.15%)
Jun 15, 2016 5.677 5.790 5.598 5.694 69,469 +0.10(+1.72%)
Jun 14, 2016 5.546 5.685 5.528 5.598 36,825 -0.03(-0.47%)
Jun 13, 2016 5.685 5.685 5.537 5.624 81,633 -0.05(-0.92%)
Jun 10, 2016 5.528 5.685 5.528 5.677 14,556 +0.10(+1.88%)
Jun 09, 2016 5.615 5.677 5.476 5.572 52,863 +0.00(+0.00%)
Jun 08, 2016 5.790 5.843 5.554 5.572 101,024 -0.22(-3.78%)
Jun 07, 2016 5.615 5.799 5.493 5.790 58,403 +0.14(+2.48%)
Jun 06, 2016 5.554 5.712 5.414 5.650 67,363 +0.10(+1.89%)
Jun 03, 2016 5.554 5.598 5.493 5.546 36,956 -0.01(-0.16%)
Jun 02, 2016 5.449 5.581 5.406 5.554 74,461 +0.04(+0.79%)
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.