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 )

19.20 +0.70 (+3.78%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2005 3.356 3.392 3.321 3.346 28,626 -0.02(-0.46%)
Sep 29, 2005 3.284 3.361 3.284 3.361 27,450 +0.03(+0.92%)
Sep 28, 2005 3.269 3.341 3.269 3.330 36,077 +0.06(+1.87%)
Sep 27, 2005 3.259 3.290 3.213 3.269 15,882 -0.02(-0.62%)
Sep 26, 2005 3.290 3.300 3.284 3.290 414,503 +0.03(+0.78%)
Sep 23, 2005 3.264 3.310 3.254 3.264 7,450 -0.02(-0.47%)
Sep 22, 2005 3.274 3.279 3.264 3.279 784 +0.03(+0.78%)
Sep 21, 2005 3.264 3.264 3.213 3.254 50,391 -0.01(-0.31%)
Sep 20, 2005 3.264 3.264 3.213 3.264 10,588 -0.05(-1.54%)
Sep 19, 2005 3.188 3.315 3.188 3.315 10,391 +0.08(+2.52%)
Sep 16, 2005 3.249 3.269 3.213 3.233 58,822 -0.04(-1.09%)
Sep 15, 2005 3.193 3.320 3.193 3.269 347,641 +0.04(+1.10%)
Sep 14, 2005 3.330 3.366 3.213 3.233 64,312 -0.10(-2.91%)
Sep 13, 2005 3.315 3.330 3.279 3.330 9,019 +0.01(+0.31%)
Sep 12, 2005 3.315 3.341 3.233 3.320 32,548 +0.05(+1.56%)
Sep 09, 2005 3.274 3.315 3.188 3.269 61,959 +0.03(+0.79%)
Sep 08, 2005 3.290 3.290 3.137 3.244 45,685 -0.02(-0.62%)
Sep 07, 2005 3.239 3.264 3.213 3.264 22,744 +0.06(+1.91%)
Sep 06, 2005 3.244 3.244 3.116 3.203 27,450 -0.02(-0.63%)
Sep 02, 2005 3.137 3.259 3.137 3.223 57,253 +0.07(+2.10%)
Sep 01, 2005 3.142 3.223 3.080 3.157 97,057 +0.01(+0.16%)
Aug 31, 2005 3.228 3.233 3.045 3.152 71,763 -0.08(-2.52%)
Aug 30, 2005 3.239 3.257 3.162 3.233 13,921 +0.00(+0.00%)
Aug 29, 2005 3.162 3.233 3.162 3.233 228,819 +0.08(+2.42%)
Aug 26, 2005 3.157 3.157 3.157 3.157 392 -0.03(-0.80%)
Aug 25, 2005 3.188 3.188 3.111 3.182 5,686 +0.05(+1.46%)
Aug 24, 2005 3.086 3.137 3.086 3.137 29,803 +0.03(+0.82%)
Aug 23, 2005 3.208 3.208 3.086 3.111 5,490 +0.01(+0.16%)
Aug 22, 2005 3.035 3.131 3.035 3.106 119,017 +0.07(+2.35%)
Aug 19, 2005 3.137 3.137 2.907 3.035 35,489 -0.07(-2.30%)
Aug 18, 2005 3.106 3.106 3.106 3.106 196 +0.00(+0.00%)
Aug 17, 2005 3.080 3.116 2.984 3.106 201,173 +0.01(+0.16%)
Aug 16, 2005 3.162 3.162 3.086 3.101 5,097 -0.09(-2.88%)
Aug 15, 2005 3.193 3.193 3.193 3.193 1,568 +0.03(+0.97%)
Aug 12, 2005 3.213 3.213 3.137 3.162 6,274 -0.09(-2.67%)
Aug 11, 2005 3.239 3.264 3.213 3.249 15,489 +0.05(+1.43%)
Aug 10, 2005 3.182 3.203 3.177 3.203 2,745 +0.04(+1.29%)
Aug 09, 2005 3.126 3.162 3.086 3.162 14,509 +0.02(+0.65%)
Aug 08, 2005 3.233 3.233 3.096 3.142 38,626 -0.09(-2.84%)
Aug 05, 2005 3.279 3.279 3.223 3.233 6,274 -0.04(-1.09%)
Aug 04, 2005 3.315 3.315 3.264 3.269 57,646 -0.02(-0.62%)
Aug 03, 2005 3.279 3.305 3.251 3.290 246,270 -0.02(-0.46%)
Aug 02, 2005 3.264 3.305 3.264 3.305 247,643 +0.02(+0.47%)
Aug 01, 2005 3.269 3.290 3.223 3.290 12,548 +0.03(+0.78%)
Jul 29, 2005 3.249 3.290 3.239 3.264 144,703 +0.05(+1.59%)
Jul 28, 2005 3.315 3.315 3.162 3.213 317,641 -0.05(-1.56%)
Jul 27, 2005 3.060 3.264 3.060 3.264 42,156 +0.15(+4.92%)
Jul 26, 2005 3.091 3.162 3.060 3.111 18,823 +0.04(+1.16%)
Jul 25, 2005 3.065 3.162 3.065 3.075 38,234 +0.01(+0.17%)
Jul 22, 2005 3.040 3.106 3.040 3.070 25,881 +0.02(+0.50%)
Jul 21, 2005 3.060 3.065 3.014 3.055 19,019 -0.02(-0.66%)
Jul 20, 2005 3.086 3.091 3.035 3.075 57,842 +0.02(+0.50%)
Jul 19, 2005 3.009 3.075 3.009 3.060 11,960 +0.03(+0.84%)
Jul 18, 2005 3.024 3.060 3.004 3.035 14,117 -0.02(-0.50%)
Jul 15, 2005 3.024 3.111 3.024 3.050 35,685 -0.01(-0.17%)
Jul 14, 2005 3.029 3.055 3.029 3.055 56,077 +0.06(+1.87%)
Jul 13, 2005 2.922 3.009 2.922 2.999 22,352 +0.04(+1.38%)
Jul 12, 2005 2.887 2.963 2.887 2.958 22,156 +0.04(+1.22%)
Jul 11, 2005 2.795 2.958 2.795 2.922 105,096 +0.09(+3.24%)
Jul 08, 2005 2.825 2.927 2.754 2.831 271,564 -0.07(-2.29%)
Jul 07, 2005 2.866 2.933 2.856 2.897 255,878 -0.03(-1.05%)
Jul 06, 2005 2.897 2.933 2.866 2.927 9,803 +0.01(+0.17%)
Jul 05, 2005 2.907 2.938 2.887 2.922 47,254 +0.02(+0.70%)
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.