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 )

17.67 +0.22 (+1.26%)
Streaming Delayed Price Updated: 2:20 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, 2022 6.790 6.880 6.550 6.550 146,556 -0.29(-4.24%)
Aug 30, 2022 7.350 7.350 6.800 6.840 393,117 -0.58(-7.82%)
Aug 29, 2022 7.060 7.620 7.060 7.420 238,297 +0.27(+3.78%)
Aug 26, 2022 7.100 7.185 6.965 7.150 98,499 +0.06(+0.85%)
Aug 25, 2022 7.000 7.120 6.710 7.090 85,049 +0.14(+2.01%)
Aug 24, 2022 6.830 7.000 6.610 6.950 102,490 +0.07(+1.02%)
Aug 23, 2022 6.610 6.890 6.558 6.880 105,685 +0.34(+5.20%)
Aug 22, 2022 6.300 6.560 6.180 6.540 107,150 +0.15(+2.35%)
Aug 19, 2022 6.470 6.470 6.260 6.390 133,882 -0.14(-2.14%)
Aug 18, 2022 6.380 6.543 6.380 6.530 78,942 +0.19(+3.00%)
Aug 17, 2022 6.230 6.420 6.227 6.340 74,181 +0.05(+0.79%)
Aug 16, 2022 6.330 6.450 6.220 6.290 148,284 -0.06(-0.94%)
Aug 15, 2022 6.210 6.510 6.120 6.350 194,919 -0.21(-3.20%)
Aug 12, 2022 6.290 6.650 6.200 6.560 165,214 +0.37(+5.98%)
Aug 11, 2022 6.000 6.280 5.940 6.190 138,209 +0.30(+5.09%)
Aug 10, 2022 5.940 6.109 5.811 5.890 76,882 -0.04(-0.67%)
Aug 09, 2022 6.190 6.200 5.890 5.930 167,488 -0.23(-3.73%)
Aug 08, 2022 5.830 6.350 5.830 6.160 112,726 +0.28(+4.76%)
Aug 05, 2022 5.500 5.900 5.500 5.880 66,528 +0.33(+5.95%)
Aug 04, 2022 5.580 5.740 5.500 5.550 66,971 -0.11(-1.94%)
Aug 03, 2022 5.700 5.957 5.590 5.660 62,530 +0.01(+0.18%)
Aug 02, 2022 5.820 5.910 5.560 5.650 96,913 -0.15(-2.59%)
Aug 01, 2022 5.980 6.000 5.610 5.800 192,057 -0.18(-3.01%)
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%)
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.