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 )

18.67 -0.53 (-2.76%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 30, 2009 1.428 1.464 1.403 1.423 35,697 +0.00(+0.00%)
Nov 27, 2009 1.479 1.479 1.382 1.423 8,578 -0.11(-7.00%)
Nov 25, 2009 1.576 1.576 1.428 1.530 138,625 -0.03(-1.64%)
Nov 24, 2009 1.403 1.556 1.403 1.556 75,979 +0.05(+3.04%)
Nov 23, 2009 1.479 1.510 1.469 1.510 27,646 -0.01(-0.34%)
Nov 20, 2009 1.496 1.520 1.479 1.515 77,157 -0.01(-0.67%)
Nov 19, 2009 1.530 1.545 1.515 1.525 26,407 +0.01(+0.34%)
Nov 18, 2009 1.515 1.550 1.515 1.520 31,268 -0.01(-0.67%)
Nov 17, 2009 1.535 1.540 1.510 1.530 27,156 -0.03(-1.64%)
Nov 16, 2009 1.800 1.800 1.403 1.556 41,097 +0.02(+0.99%)
Nov 13, 2009 1.530 1.540 1.494 1.540 29,901 +0.01(+0.67%)
Nov 12, 2009 1.510 1.530 1.484 1.530 68,175 +0.00(+0.00%)
Nov 11, 2009 1.510 1.530 1.489 1.530 12,746 +0.00(+0.00%)
Nov 10, 2009 1.505 1.530 1.494 1.530 36,299 +0.02(+1.01%)
Nov 09, 2009 1.505 1.515 1.479 1.515 66,398 +0.03(+1.72%)
Nov 06, 2009 1.505 1.515 1.428 1.489 25,411 -0.02(-1.02%)
Nov 05, 2009 1.428 1.505 1.428 1.505 19,411 +0.03(+2.08%)
Nov 04, 2009 1.435 1.479 1.435 1.474 18,360 +0.06(+4.61%)
Nov 03, 2009 1.382 1.433 1.382 1.409 97,869 +0.04(+3.08%)
Nov 02, 2009 1.331 1.454 1.331 1.367 35,924 -0.02(-1.11%)
Oct 30, 2009 1.428 1.479 1.377 1.382 46,571 -0.06(-4.24%)
Oct 29, 2009 1.459 1.464 1.403 1.443 42,156 -0.02(-1.39%)
Oct 28, 2009 1.474 1.494 1.418 1.464 31,813 -0.03(-1.71%)
Oct 27, 2009 1.596 1.622 1.479 1.489 33,479 -0.03(-1.68%)
Oct 26, 2009 1.561 1.647 1.494 1.515 73,420 -0.01(-0.34%)
Oct 23, 2009 1.545 1.550 1.510 1.520 17,058 -0.02(-1.32%)
Oct 22, 2009 1.515 1.571 1.498 1.540 10,588 +0.01(+0.33%)
Oct 21, 2009 1.601 1.617 1.535 1.535 29,479 -0.07(-4.44%)
Oct 20, 2009 1.612 1.612 1.591 1.607 23,672 +0.03(+1.61%)
Oct 19, 2009 1.617 1.617 1.556 1.581 67,883 +0.02(+0.98%)
Oct 16, 2009 1.591 1.591 1.489 1.566 66,781 -0.02(-0.97%)
Oct 15, 2009 1.775 1.785 1.530 1.581 138,287 -0.13(-7.46%)
Oct 14, 2009 1.734 1.734 1.683 1.709 159,026 +0.04(+2.45%)
Oct 13, 2009 1.596 1.709 1.581 1.668 108,429 -0.02(-1.21%)
Oct 12, 2009 1.642 1.760 1.612 1.688 40,852 +0.03(+1.85%)
Oct 09, 2009 1.581 1.658 1.556 1.658 130,968 +0.05(+3.17%)
Oct 08, 2009 1.581 1.607 1.581 1.607 24,627 +0.02(+1.29%)
Oct 07, 2009 1.581 1.591 1.571 1.586 31,372 -0.01(-0.32%)
Oct 06, 2009 1.576 1.607 1.576 1.591 50,812 +0.05(+3.31%)
Oct 05, 2009 1.550 1.632 1.525 1.540 185,967 -0.02(-0.98%)
Oct 02, 2009 1.556 1.556 1.433 1.556 73,732 +0.00(+0.00%)
Oct 01, 2009 1.642 1.671 1.505 1.556 134,607 -0.04(-2.56%)
Sep 30, 2009 1.505 1.678 1.403 1.596 198,163 +0.09(+6.10%)
Sep 29, 2009 1.494 1.505 1.469 1.505 84,802 +0.00(+0.00%)
Sep 28, 2009 1.474 1.505 1.454 1.505 90,814 +0.03(+2.08%)
Sep 25, 2009 1.377 1.479 1.331 1.474 68,910 +0.10(+7.04%)
Sep 24, 2009 1.352 1.413 1.352 1.377 49,626 +0.00(+0.00%)
Sep 23, 2009 1.311 1.377 1.311 1.377 34,691 +0.07(+5.47%)
Sep 22, 2009 1.403 1.428 1.306 1.306 71,959 -0.08(-5.87%)
Sep 21, 2009 1.326 1.387 1.326 1.387 8,697 +0.05(+3.41%)
Sep 18, 2009 1.336 1.387 1.306 1.341 22,136 +0.01(+0.77%)
Sep 17, 2009 1.448 1.479 1.301 1.331 54,175 +0.04(+3.16%)
Sep 16, 2009 1.290 1.377 1.275 1.290 92,347 -0.01(-0.78%)
Sep 15, 2009 1.270 1.301 1.257 1.301 20,133 +0.06(+4.94%)
Sep 14, 2009 1.229 1.265 1.199 1.239 23,474 +0.02(+1.25%)
Sep 11, 2009 1.163 1.260 1.163 1.224 38,869 +0.01(+0.69%)
Sep 10, 2009 1.263 1.263 1.173 1.216 8,921 -0.02(-1.50%)
Sep 09, 2009 1.326 1.326 1.199 1.234 25,842 -0.01(-0.82%)
Sep 08, 2009 1.224 1.301 1.148 1.244 124,086 +0.07(+6.39%)
Sep 04, 2009 1.316 1.316 1.137 1.170 14,666 +0.04(+3.31%)
Sep 03, 2009 1.148 1.193 1.132 1.132 21,470 +0.00(+0.00%)
Sep 02, 2009 1.142 1.142 1.132 1.132 2,548 -0.03(-2.63%)
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.