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 (%)
Sep 30, 2002 0.5406 0.5763 0.5100 0.5712 60,587 +0.03(+5.66%)
Sep 27, 2002 0.5355 0.5406 0.5355 0.5406 2,156 +0.01(+0.95%)
Sep 26, 2002 0.5355 0.5610 0.5253 0.5355 135,291 +0.00(+0.00%)
Sep 25, 2002 0.5355 0.5406 0.5355 0.5355 2,352 -0.03(-4.55%)
Sep 24, 2002 0.5610 0.5610 0.5610 0.5610 0 +0.00(+0.00%)
Sep 23, 2002 0.5763 0.5763 0.5610 0.5610 153,134 +0.00(+0.00%)
Sep 20, 2002 0.5457 0.5763 0.5202 0.5610 43,528 -0.02(-2.65%)
Sep 19, 2002 0.5865 0.5865 0.5457 0.5763 78,234 -0.04(-5.83%)
Sep 18, 2002 0.5712 0.6120 0.5712 0.6120 70,194 +0.00(+0.00%)
Sep 17, 2002 0.6120 0.6120 0.6120 0.6120 60,391 +0.03(+4.35%)
Sep 16, 2002 0.6171 0.6171 0.5865 0.5865 2,352 -0.04(-6.50%)
Sep 13, 2002 0.6120 0.6273 0.6120 0.6273 41,371 -0.01(-1.60%)
Sep 12, 2002 0.6324 0.6375 0.6120 0.6375 133,331 +0.00(+0.00%)
Sep 11, 2002 0.6630 0.6630 0.6375 0.6375 106,664 +0.00(+0.00%)
Sep 10, 2002 0.6885 0.6885 0.6120 0.6375 25,881 -0.04(-6.02%)
Sep 09, 2002 0.6222 0.6885 0.6222 0.6783 53,724 +0.04(+6.40%)
Sep 06, 2002 0.6375 0.6630 0.6375 0.6375 16,078 -0.03(-3.85%)
Sep 05, 2002 0.6681 0.6681 0.6375 0.6630 24,313 -0.03(-3.70%)
Sep 04, 2002 0.6783 0.7548 0.6630 0.6885 479,992 -0.02(-2.88%)
Sep 03, 2002 0.6885 0.7293 0.6630 0.7089 121,566 +0.03(+3.73%)
Aug 30, 2002 0.6987 0.7395 0.6834 0.6834 63,528 +0.02(+3.08%)
Aug 29, 2002 0.6732 0.6732 0.6375 0.6630 142,154 -0.01(-1.52%)
Aug 28, 2002 0.6732 0.6732 0.6732 0.6732 392 -0.02(-2.22%)
Aug 27, 2002 0.6885 0.8160 0.6630 0.6885 72,547 +0.03(+3.85%)
Aug 26, 2002 0.7038 0.7191 0.6630 0.6630 13,529 -0.01(-0.76%)
Aug 23, 2002 0.6375 0.7140 0.6375 0.6681 76,077 -0.02(-2.96%)
Aug 22, 2002 0.6987 0.7038 0.6783 0.6885 24,705 -0.01(-0.74%)
Aug 21, 2002 0.7140 0.7650 0.6426 0.6936 94,508 -0.02(-2.86%)
Aug 20, 2002 0.6375 0.7140 0.6069 0.7140 2,333,296 +0.05(+7.69%)
Aug 16, 2002 0.6732 0.6936 0.6579 0.6630 46,665 +0.01(+0.78%)
Aug 15, 2002 0.6171 0.6630 0.6171 0.6579 73,136 +0.02(+3.20%)
Aug 14, 2002 0.7293 0.7497 0.6375 0.6375 77,645 -0.06(-8.09%)
Aug 13, 2002 0.6477 0.7293 0.6324 0.6936 71,567 +0.06(+8.80%)
Aug 12, 2002 0.6375 0.6630 0.5967 0.6375 230,192 +0.16(+32.98%)
Aug 07, 2002 0.4947 0.4998 0.4590 0.4794 43,528 +0.02(+4.44%)
Aug 06, 2002 0.4437 0.4590 0.4437 0.4590 27,842 +0.02(+3.45%)
Aug 05, 2002 0.4947 0.4947 0.4386 0.4437 85,880 +0.00(+0.00%)
Aug 02, 2002 0.4335 0.4947 0.4182 0.4437 80,979 +0.01(+2.35%)
Aug 01, 2002 0.4335 0.4335 0.4335 0.4335 28,430 +0.03(+6.25%)
Jul 31, 2002 0.4437 0.4590 0.4080 0.4080 372,543 -0.01(-2.44%)
Jul 30, 2002 0.4182 0.4335 0.4182 0.4182 11,960 +0.03(+6.49%)
Jul 29, 2002 0.4233 0.4233 0.3927 0.3927 4,509 +0.01(+2.67%)
Jul 26, 2002 0.3825 0.3825 0.3825 0.3825 784 +0.03(+7.14%)
Jul 25, 2002 0.3570 0.3825 0.3570 0.3570 2,548 +0.02(+4.48%)
Jul 24, 2002 0.3213 0.3570 0.3111 0.3417 129,017 -0.02(-4.29%)
Jul 23, 2002 0.4233 0.4284 0.3570 0.3570 74,116 -0.04(-10.26%)
Jul 22, 2002 0.4590 0.4590 0.3978 0.3978 179,604 -0.09(-17.89%)
Jul 19, 2002 0.4845 0.4947 0.4692 0.4845 197,055 +0.06(+14.46%)
Jul 17, 2002 0.4080 0.4335 0.4080 0.4233 9,803 +0.01(+1.22%)
Jul 12, 2002 0.4284 0.4284 0.4131 0.4182 34,313 +0.00(+0.00%)
Jul 11, 2002 0.4080 0.4335 0.4080 0.4182 6,470 -0.01(-1.20%)
Jul 10, 2002 0.4437 0.4437 0.4182 0.4233 238,427 +0.00(+0.00%)
Jul 09, 2002 0.4539 0.4947 0.4233 0.4233 762,340 -0.03(-6.74%)
Jul 08, 2002 0.4131 0.4539 0.4131 0.4539 316,269 +0.04(+9.88%)
Jul 05, 2002 0.3417 0.4794 0.3417 0.4131 104,900 +0.08(+24.62%)
Jul 04, 2002 0.3774 0.4080 0.3315 0.3315 86,665 +0.00(+0.00%)
Jul 03, 2002 0.3774 0.4080 0.3315 0.3315 86,665 -0.05(-12.16%)
Jul 02, 2002 0.3723 0.3927 0.3723 0.3774 27,646 +0.05(+13.85%)
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.