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 (%)
Oct 31, 2011 2.426 2.426 2.246 2.267 54,752 -0.11(-4.55%)
Oct 28, 2011 2.303 2.447 2.260 2.375 68,392 +0.21(+9.63%)
Oct 27, 2011 2.426 2.440 2.159 2.167 122,093 -0.20(-8.51%)
Oct 26, 2011 2.404 2.426 2.346 2.368 37,024 +0.03(+1.23%)
Oct 25, 2011 2.447 2.447 2.202 2.339 74,430 -0.07(-2.98%)
Oct 24, 2011 2.188 2.547 2.174 2.411 142,155 +0.20(+8.91%)
Oct 21, 2011 2.174 2.260 2.174 2.214 34,347 +0.05(+2.53%)
Oct 20, 2011 2.210 2.210 2.095 2.159 13,703 -0.01(-0.33%)
Oct 19, 2011 2.159 2.167 2.123 2.167 24,505 +0.01(+0.33%)
Oct 18, 2011 2.116 2.159 2.051 2.159 53,789 +0.07(+3.45%)
Oct 17, 2011 2.167 2.167 2.051 2.087 132,846 -0.02(-1.02%)
Oct 14, 2011 2.131 2.131 2.066 2.109 65,689 +0.01(+0.69%)
Oct 13, 2011 2.102 2.116 2.070 2.095 37,994 +0.01(+0.69%)
Oct 12, 2011 2.073 2.123 2.059 2.080 32,289 +0.03(+1.40%)
Oct 11, 2011 2.159 2.167 2.015 2.051 60,038 -0.08(-3.72%)
Oct 10, 2011 2.008 2.131 2.003 2.131 42,105 +0.19(+9.63%)
Oct 07, 2011 2.015 2.087 1.943 1.943 32,778 -0.14(-6.90%)
Oct 06, 2011 2.159 2.159 2.087 2.087 14,058 -0.04(-1.69%)
Oct 05, 2011 2.116 2.123 2.059 2.123 17,741 +0.01(+0.68%)
Oct 04, 2011 2.087 2.174 2.051 2.109 27,274 -0.06(-2.66%)
Oct 03, 2011 2.188 2.217 2.123 2.167 21,035 -0.06(-2.90%)
Sep 30, 2011 2.159 2.282 2.159 2.231 42,623 +0.04(+1.97%)
Sep 29, 2011 2.231 2.274 2.188 2.188 7,974 -0.03(-1.30%)
Sep 28, 2011 2.195 2.260 2.188 2.217 25,398 +0.06(+2.67%)
Sep 27, 2011 2.267 2.339 2.158 2.159 65,579 -0.10(-4.46%)
Sep 26, 2011 2.274 2.310 2.188 2.260 55,633 +0.09(+4.32%)
Sep 23, 2011 2.231 2.231 2.087 2.167 32,214 -0.04(-1.63%)
Sep 22, 2011 2.238 2.240 2.167 2.202 32,377 -0.03(-1.29%)
Sep 21, 2011 2.332 2.332 2.231 2.231 14,785 -0.09(-3.73%)
Sep 20, 2011 2.440 2.440 2.296 2.318 20,203 -0.06(-2.72%)
Sep 19, 2011 2.303 2.397 2.289 2.382 22,707 +0.12(+5.08%)
Sep 16, 2011 2.303 2.332 2.267 2.267 34,184 -0.06(-2.48%)
Sep 15, 2011 2.303 2.367 2.296 2.325 12,112 +0.01(+0.31%)
Sep 14, 2011 2.440 2.447 2.318 2.318 26,971 -0.09(-3.88%)
Sep 13, 2011 2.404 2.440 2.382 2.411 24,146 +0.03(+1.21%)
Sep 12, 2011 2.404 2.433 2.375 2.382 21,584 -0.06(-2.36%)
Sep 09, 2011 2.498 2.584 2.411 2.440 60,112 -0.06(-2.31%)
Sep 08, 2011 2.476 2.562 2.462 2.498 24,493 -0.06(-2.53%)
Sep 07, 2011 2.613 2.613 2.526 2.562 14,856 -0.01(-0.28%)
Sep 06, 2011 2.562 2.598 2.490 2.570 26,264 -0.06(-2.19%)
Sep 02, 2011 2.642 2.642 2.534 2.627 22,887 -0.04(-1.35%)
Sep 01, 2011 2.670 2.714 2.642 2.663 9,971 -0.00(-0.00%)
Aug 31, 2011 2.670 2.699 2.620 2.663 38,251 +0.07(+2.78%)
Aug 30, 2011 2.577 2.591 2.541 2.591 11,050 +0.04(+1.41%)
Aug 29, 2011 2.598 2.627 2.483 2.555 27,261 +0.04(+1.43%)
Aug 26, 2011 2.469 2.627 2.469 2.519 14,676 -0.04(-1.69%)
Aug 25, 2011 2.570 2.584 2.526 2.562 15,142 +0.04(+1.71%)
Aug 24, 2011 2.534 2.609 2.519 2.519 48,840 -0.06(-2.51%)
Aug 23, 2011 2.699 2.699 2.576 2.584 19,372 -0.06(-2.18%)
Aug 22, 2011 2.584 2.699 2.577 2.642 35,767 +0.14(+5.46%)
Aug 19, 2011 2.433 2.519 2.433 2.505 14,569 +0.06(+2.35%)
Aug 18, 2011 2.548 2.685 2.418 2.447 86,263 -0.14(-5.56%)
Aug 17, 2011 2.699 2.699 2.584 2.591 33,770 -0.11(-4.00%)
Aug 16, 2011 2.735 2.735 2.606 2.699 72,414 -0.05(-1.83%)
Aug 15, 2011 2.742 2.771 2.685 2.750 86,666 +0.13(+4.95%)
Aug 12, 2011 2.483 2.649 2.483 2.620 54,260 +0.21(+8.66%)
Aug 11, 2011 2.512 2.512 2.332 2.411 64,056 +0.11(+4.82%)
Aug 10, 2011 2.274 2.354 2.202 2.300 38,377 +0.05(+2.11%)
Aug 09, 2011 2.303 2.368 2.159 2.253 38,973 +0.06(+2.62%)
Aug 08, 2011 2.303 2.325 2.116 2.195 125,583 -0.20(-8.41%)
Aug 05, 2011 2.519 2.519 2.339 2.397 50,491 -0.13(-5.13%)
Aug 04, 2011 2.584 2.735 2.447 2.526 100,482 -0.04(-1.68%)
Aug 03, 2011 2.634 2.652 2.555 2.570 38,788 -0.07(-2.72%)
Aug 02, 2011 2.606 2.642 2.562 2.642 13,873 +0.04(+1.38%)
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.