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, 2014 2.759 2.851 2.734 2.834 450,740 +0.11(+4.00%)
Oct 30, 2014 2.650 2.759 2.650 2.725 112,299 +0.05(+1.88%)
Oct 29, 2014 2.675 2.692 2.608 2.675 40,629 -0.02(-0.62%)
Oct 28, 2014 2.692 2.700 2.608 2.692 85,665 +0.03(+0.94%)
Oct 27, 2014 2.700 2.675 2.675 2.667 76,472 -0.01(-0.31%)
Oct 24, 2014 2.725 2.784 2.675 2.675 163,045 -0.03(-0.93%)
Oct 23, 2014 2.658 2.767 2.658 2.700 117,603 +0.05(+1.90%)
Oct 22, 2014 2.667 2.694 2.650 2.650 97,945 +0.00(+0.00%)
Oct 21, 2014 2.633 2.692 2.541 2.650 192,726 +0.02(+0.64%)
Oct 20, 2014 2.566 2.675 2.516 2.633 208,809 +0.05(+1.95%)
Oct 17, 2014 2.541 2.625 2.516 2.583 209,755 +0.09(+3.70%)
Oct 16, 2014 2.449 2.541 2.390 2.490 228,094 -0.05(-1.98%)
Oct 15, 2014 2.516 2.591 2.298 2.541 268,321 -0.01(-0.33%)
Oct 14, 2014 2.440 2.583 2.415 2.549 326,599 +0.09(+3.75%)
Oct 13, 2014 2.457 2.507 2.440 2.457 115,897 -0.03(-1.35%)
Oct 10, 2014 2.524 2.532 2.474 2.490 114,541 -0.07(-2.62%)
Oct 09, 2014 2.532 2.598 2.516 2.558 98,993 +0.00(+0.00%)
Oct 08, 2014 2.558 2.591 2.516 2.558 91,483 +0.00(+0.00%)
Oct 07, 2014 2.558 2.591 2.524 2.558 156,538 -0.03(-1.29%)
Oct 06, 2014 2.583 2.683 2.516 2.591 236,535 +0.01(+0.32%)
Oct 03, 2014 2.759 2.759 2.566 2.583 143,922 -0.12(-4.35%)
Oct 02, 2014 2.625 2.759 2.474 2.700 567,126 +0.10(+3.87%)
Oct 01, 2014 2.767 2.776 2.591 2.599 341,374 -0.18(-6.63%)
Sep 30, 2014 2.826 2.876 2.700 2.784 215,208 -0.07(-2.35%)
Sep 29, 2014 2.868 2.910 2.725 2.851 451,680 +0.00(+0.00%)
Sep 26, 2014 2.709 2.918 2.700 2.851 742,526 +0.16(+5.92%)
Sep 25, 2014 2.641 2.725 2.635 2.692 221,116 +0.06(+2.23%)
Sep 24, 2014 2.650 2.700 2.566 2.633 164,480 -0.04(-1.57%)
Sep 23, 2014 2.599 2.700 2.490 2.675 227,841 +0.09(+3.57%)
Sep 22, 2014 2.549 2.583 2.500 2.583 208,996 +0.00(+0.00%)
Sep 19, 2014 2.650 2.650 2.549 2.583 115,698 -0.06(-2.22%)
Sep 18, 2014 2.650 2.658 2.541 2.641 190,110 -0.02(-0.63%)
Sep 17, 2014 2.683 2.826 2.625 2.658 444,059 -0.07(-2.46%)
Sep 16, 2014 2.683 2.767 2.599 2.725 639,713 +0.04(+1.56%)
Sep 15, 2014 2.725 2.851 2.650 2.683 258,514 -0.03(-1.23%)
Sep 12, 2014 2.692 2.725 2.599 2.717 337,422 +0.03(+0.93%)
Sep 11, 2014 2.558 2.725 2.558 2.692 362,981 +0.10(+3.88%)
Sep 10, 2014 2.541 2.642 2.524 2.591 224,064 +0.05(+1.98%)
Sep 09, 2014 2.532 2.566 2.465 2.541 102,809 -0.03(-0.98%)
Sep 08, 2014 2.516 2.591 2.499 2.566 407,927 +0.05(+2.00%)
Sep 05, 2014 2.432 2.558 2.432 2.516 202,921 +0.09(+3.81%)
Sep 04, 2014 2.465 2.583 2.415 2.423 416,886 -0.02(-0.69%)
Sep 03, 2014 2.314 2.474 2.314 2.440 318,260 +0.12(+5.05%)
Sep 02, 2014 2.281 2.323 2.281 2.323 118,714 +0.02(+0.73%)
Aug 29, 2014 2.323 2.306 2.306 2.306 222,527 +0.01(+0.37%)
Aug 28, 2014 2.281 2.348 2.264 2.298 139,111 +0.02(+0.74%)
Aug 27, 2014 2.272 2.331 2.264 2.281 78,286 -0.01(-0.37%)
Aug 26, 2014 2.340 2.323 2.281 2.289 66,226 -0.03(-1.44%)
Aug 25, 2014 2.272 2.363 2.272 2.323 145,438 +0.03(+1.10%)
Aug 22, 2014 2.272 2.298 2.272 2.298 36,793 +0.03(+1.48%)
Aug 21, 2014 2.340 2.340 2.189 2.264 139,136 -0.06(-2.53%)
Aug 20, 2014 2.323 2.348 2.222 2.323 235,295 -0.03(-1.42%)
Aug 19, 2014 2.407 2.407 2.323 2.356 123,826 -0.04(-1.75%)
Aug 18, 2014 2.356 2.407 2.314 2.398 95,306 +0.05(+2.14%)
Aug 15, 2014 2.264 2.373 2.197 2.348 348,119 +0.04(+1.82%)
Aug 14, 2014 2.407 2.407 2.298 2.306 289,539 -0.11(-4.51%)
Aug 13, 2014 2.432 2.432 2.387 2.415 106,566 +0.00(+0.00%)
Aug 12, 2014 2.449 2.449 2.348 2.415 228,545 -0.03(-1.03%)
Aug 11, 2014 2.423 2.490 2.398 2.440 128,339 +0.01(+0.35%)
Aug 08, 2014 2.465 2.507 2.407 2.432 81,390 -0.02(-0.68%)
Aug 07, 2014 2.474 2.541 2.415 2.449 146,051 +0.00(+0.00%)
Aug 06, 2014 2.390 2.532 2.373 2.449 318,363 +0.02(+0.69%)
Aug 05, 2014 2.532 2.532 2.398 2.432 692,279 -0.13(-4.92%)
Aug 04, 2014 2.507 2.633 2.440 2.558 490,456 -0.03(-0.97%)
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.