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 )

19.65 +0.45 (+2.34%)
Streaming Delayed Price Updated: 10:38 AM EDT, May 6, 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 (%)
Sep 28, 2007 3.300 3.524 3.290 3.483 152,938 +0.17(+5.24%)
Sep 27, 2007 3.213 3.346 3.188 3.310 76,861 +0.08(+2.53%)
Sep 26, 2007 3.264 3.315 3.208 3.228 416,463 -0.03(-0.94%)
Sep 25, 2007 3.254 3.305 3.249 3.259 58,038 +0.02(+0.47%)
Sep 24, 2007 3.177 3.269 3.177 3.244 33,332 +0.07(+2.09%)
Sep 21, 2007 3.152 3.193 3.137 3.177 29,607 +0.01(+0.16%)
Sep 20, 2007 3.188 3.193 3.101 3.172 49,214 -0.02(-0.48%)
Sep 19, 2007 3.228 3.371 3.188 3.188 63,724 -0.04(-1.26%)
Sep 18, 2007 3.188 3.244 3.167 3.228 33,921 +0.04(+1.12%)
Sep 17, 2007 3.300 3.300 3.162 3.193 61,371 -0.07(-2.19%)
Sep 14, 2007 3.254 3.315 3.254 3.264 26,862 -0.02(-0.47%)
Sep 13, 2007 3.381 3.381 3.172 3.279 120,782 -0.04(-1.08%)
Sep 12, 2007 3.417 3.417 3.274 3.315 24,117 -0.11(-3.13%)
Sep 11, 2007 3.412 3.473 3.366 3.422 22,744 +0.09(+2.60%)
Sep 10, 2007 3.366 3.386 3.315 3.335 9,019 -0.06(-1.65%)
Sep 07, 2007 3.422 3.422 3.366 3.392 21,764 -0.10(-2.78%)
Sep 06, 2007 3.468 3.529 3.468 3.488 21,568 -0.06(-1.72%)
Sep 05, 2007 3.463 3.550 3.341 3.550 34,117 +0.11(+3.26%)
Sep 04, 2007 3.315 3.443 3.305 3.437 26,274 +0.14(+4.33%)
Aug 31, 2007 3.565 3.621 3.295 3.295 278,623 -0.20(-5.69%)
Aug 30, 2007 3.351 3.519 3.315 3.494 18,235 +0.09(+2.70%)
Aug 29, 2007 3.351 3.407 3.315 3.402 29,411 +0.06(+1.83%)
Aug 28, 2007 3.468 3.468 3.330 3.341 9,607 -0.15(-4.24%)
Aug 27, 2007 3.341 3.488 3.341 3.488 16,862 +0.12(+3.48%)
Aug 24, 2007 3.392 3.453 3.351 3.371 30,979 +0.06(+1.69%)
Aug 23, 2007 3.330 3.392 3.300 3.315 61,371 +0.02(+0.46%)
Aug 22, 2007 3.264 3.341 3.188 3.300 29,215 +0.05(+1.57%)
Aug 21, 2007 3.188 3.315 3.177 3.249 48,822 +0.05(+1.59%)
Aug 20, 2007 3.239 3.315 3.167 3.198 30,391 +0.09(+2.79%)
Aug 17, 2007 3.009 3.177 2.953 3.111 286,073 +0.18(+6.27%)
Aug 16, 2007 3.101 3.101 2.703 2.927 178,232 -0.21(-6.67%)
Aug 15, 2007 3.172 3.254 3.080 3.137 66,077 -0.11(-3.30%)
Aug 14, 2007 3.341 3.341 3.167 3.244 32,548 -0.05(-1.40%)
Aug 13, 2007 3.182 3.330 3.182 3.290 30,783 +0.06(+1.90%)
Aug 10, 2007 3.341 3.356 3.188 3.228 51,175 -0.15(-4.52%)
Aug 09, 2007 3.417 3.473 3.371 3.381 22,744 -0.14(-4.05%)
Aug 08, 2007 3.417 3.570 3.417 3.524 46,273 +0.20(+6.14%)
Aug 07, 2007 3.407 3.407 3.080 3.320 78,037 -0.14(-3.98%)
Aug 06, 2007 3.514 3.514 3.361 3.458 32,156 -0.05(-1.44%)
Aug 03, 2007 3.504 3.698 3.504 3.508 78,626 -0.19(-5.12%)
Aug 02, 2007 3.647 3.698 3.590 3.698 24,901 +0.05(+1.40%)
Aug 01, 2007 3.682 3.743 3.580 3.647 29,803 -0.08(-2.05%)
Jul 31, 2007 3.723 3.743 3.677 3.723 29,607 +0.05(+1.39%)
Jul 30, 2007 3.570 3.672 3.545 3.672 26,470 +0.09(+2.56%)
Jul 27, 2007 3.580 3.606 3.468 3.580 50,587 -0.04(-1.13%)
Jul 26, 2007 3.794 3.794 3.473 3.621 118,625 -0.14(-3.66%)
Jul 25, 2007 3.825 3.907 3.626 3.759 191,369 +0.17(+4.84%)
Jul 24, 2007 3.942 3.942 3.534 3.585 295,485 -0.32(-8.10%)
Jul 23, 2007 3.927 4.024 3.871 3.902 53,332 -0.08(-1.92%)
Jul 20, 2007 4.055 4.080 3.912 3.978 84,704 +0.05(+1.30%)
Jul 19, 2007 3.876 3.927 3.876 3.927 48,822 +0.05(+1.32%)
Jul 18, 2007 3.871 3.902 3.791 3.876 101,370 -0.03(-0.65%)
Jul 17, 2007 3.978 4.024 3.896 3.902 41,371 -0.08(-2.05%)
Jul 16, 2007 3.723 4.172 3.647 3.983 339,014 -0.14(-3.46%)
Jul 13, 2007 4.162 4.177 4.101 4.126 84,116 +0.02(+0.37%)
Jul 12, 2007 4.172 4.177 4.100 4.111 246,858 -0.05(-1.23%)
Jul 11, 2007 4.162 4.182 4.120 4.162 42,744 +0.01(+0.12%)
Jul 10, 2007 4.106 4.259 4.075 4.157 175,291 +0.05(+1.12%)
Jul 09, 2007 4.090 4.269 4.090 4.111 94,116 +0.03(+0.62%)
Jul 06, 2007 4.289 4.325 4.070 4.085 543,912 -0.23(-5.43%)
Jul 05, 2007 4.335 4.335 4.241 4.320 95,096 +0.02(+0.36%)
Jul 03, 2007 4.187 4.304 4.116 4.304 122,350 +0.15(+3.56%)
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.