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 (%)
Nov 28, 2003 1.913 1.943 1.887 1.887 86,665 -0.02(-0.80%)
Nov 26, 2003 1.907 1.913 1.897 1.902 35,881 -0.08(-4.11%)
Nov 25, 2003 1.933 1.989 1.933 1.984 227,643 +0.14(+7.46%)
Nov 24, 2003 1.785 1.846 1.785 1.846 143,723 +0.09(+4.93%)
Nov 21, 2003 1.760 1.760 1.760 1.760 0 +0.00(+0.00%)
Nov 20, 2003 1.754 1.760 1.754 1.760 12,940 +0.02(+0.88%)
Nov 19, 2003 1.739 1.765 1.729 1.744 29,803 -0.04(-2.29%)
Nov 18, 2003 1.785 1.790 1.785 1.785 14,509 +0.07(+3.86%)
Nov 17, 2003 1.821 1.821 1.719 1.719 61,959 -0.09(-5.07%)
Nov 14, 2003 1.785 1.821 1.785 1.811 67,842 +0.04(+2.01%)
Nov 13, 2003 1.785 1.821 1.765 1.775 57,057 -0.01(-0.57%)
Nov 12, 2003 1.734 1.785 1.734 1.785 39,018 -0.02(-1.13%)
Nov 11, 2003 1.867 1.867 1.805 1.805 94,900 -0.11(-5.85%)
Nov 10, 2003 1.856 1.913 1.856 1.918 65,685 +0.02(+1.08%)
Nov 07, 2003 1.851 1.897 1.851 1.897 82,939 +0.05(+2.48%)
Nov 06, 2003 1.805 1.846 1.805 1.851 44,313 +0.05(+2.54%)
Nov 05, 2003 1.811 1.805 1.739 1.805 75,488 +0.01(+0.28%)
Nov 04, 2003 1.811 1.811 1.800 1.800 70,979 +0.09(+5.06%)
Nov 03, 2003 1.673 1.739 1.673 1.714 171,761 +0.08(+5.00%)
Oct 31, 2003 1.652 1.652 1.632 1.632 23,136 +0.02(+0.95%)
Oct 30, 2003 1.663 1.663 1.627 1.617 124,899 -0.04(-2.46%)
Oct 29, 2003 1.617 1.703 1.617 1.658 131,174 +0.05(+3.17%)
Oct 28, 2003 1.647 1.688 1.601 1.607 40,391 -0.04(-2.17%)
Oct 27, 2003 1.632 1.642 1.632 1.642 5,490 +0.01(+0.62%)
Oct 24, 2003 1.571 1.658 1.571 1.632 42,940 +0.03(+1.91%)
Oct 23, 2003 1.647 1.683 1.596 1.601 64,900 -0.08(-4.85%)
Oct 22, 2003 1.688 1.693 1.678 1.683 19,607 -0.03(-1.49%)
Oct 21, 2003 1.734 1.734 1.632 1.709 156,075 +0.05(+3.08%)
Oct 20, 2003 1.632 1.658 1.612 1.658 11,568 +0.01(+0.31%)
Oct 17, 2003 1.652 1.652 1.652 1.652 11,372 -0.02(-1.22%)
Oct 16, 2003 1.683 1.688 1.642 1.673 117,253 +0.01(+0.61%)
Oct 15, 2003 1.749 1.749 1.663 1.663 38,822 -0.09(-4.96%)
Oct 14, 2003 1.749 1.749 1.749 1.749 3,921 +0.02(+0.88%)
Oct 13, 2003 1.765 1.765 1.760 1.734 10,784 -0.03(-1.73%)
Oct 10, 2003 1.780 1.785 1.760 1.765 15,097 -0.02(-0.86%)
Oct 09, 2003 1.739 1.821 1.739 1.780 205,290 +0.07(+4.18%)
Oct 08, 2003 1.678 1.709 1.678 1.709 51,371 +0.03(+1.82%)
Oct 07, 2003 1.668 1.678 1.632 1.678 159,801 +0.01(+0.61%)
Oct 06, 2003 1.652 1.688 1.637 1.668 41,764 +0.00(+0.00%)
Oct 03, 2003 1.698 1.698 1.647 1.668 205,682 -0.03(-1.51%)
Oct 02, 2003 1.678 1.678 1.678 1.693 7,646 +0.03(+1.84%)
Oct 01, 2003 1.658 1.658 1.658 1.663 38,038 +0.05(+2.84%)
Sep 30, 2003 1.607 1.607 1.607 1.617 130,978 -0.04(-2.46%)
Sep 29, 2003 1.607 1.658 1.607 1.658 54,508 +0.05(+3.17%)
Sep 26, 2003 1.591 1.591 1.591 1.607 102,939 -0.03(-1.56%)
Sep 25, 2003 1.632 1.632 1.632 1.632 0 +0.00(+0.00%)
Sep 24, 2003 1.540 1.632 1.540 1.632 22,548 +0.04(+2.56%)
Sep 23, 2003 1.505 1.591 1.505 1.591 189,212 +0.01(+0.65%)
Sep 22, 2003 1.632 1.632 1.530 1.581 113,527 -0.03(-1.59%)
Sep 19, 2003 1.637 1.668 1.607 1.607 115,684 -0.03(-1.87%)
Sep 18, 2003 1.637 1.637 1.637 1.637 4,313 -0.03(-1.83%)
Sep 17, 2003 1.658 1.673 1.632 1.668 204,702 -0.04(-2.10%)
Sep 16, 2003 1.607 1.703 1.607 1.703 112,939 +0.07(+4.05%)
Sep 15, 2003 1.632 1.652 1.566 1.637 423,914 +0.06(+3.55%)
Sep 12, 2003 1.652 1.652 1.581 1.581 13,725 -0.07(-4.32%)
Sep 11, 2003 1.530 1.652 1.530 1.652 97,449 +0.17(+11.72%)
Sep 10, 2003 1.428 1.545 1.428 1.479 72,940 +0.00(+0.00%)
Sep 09, 2003 1.494 1.494 1.464 1.479 24,901 -0.06(-3.65%)
Sep 08, 2003 1.525 1.540 1.525 1.535 8,627 +0.01(+0.33%)
Sep 05, 2003 1.469 1.530 1.469 1.530 20,980 +0.05(+3.45%)
Sep 04, 2003 1.505 1.515 1.459 1.479 56,077 -0.03(-2.03%)
Sep 03, 2003 1.515 1.520 1.479 1.510 74,704 +0.04(+2.78%)
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.