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 )

19.50 -0.11 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Dec 31, 2008 1.015 1.071 1.015 1.035 15,266 -0.04(-3.33%)
Dec 30, 2008 1.046 1.097 1.035 1.071 15,809 +0.04(+3.45%)
Dec 29, 2008 0.9945 1.051 0.9945 1.035 6,176 +0.02(+2.01%)
Dec 26, 2008 0.9945 1.015 0.9486 1.015 0 -0.01(-0.50%)
Dec 24, 2008 0.9435 1.020 0.9435 1.020 13,578 +0.04(+3.62%)
Dec 23, 2008 1.020 1.020 0.9486 0.9843 4,078 -0.04(-3.50%)
Dec 22, 2008 1.081 1.081 0.9879 1.020 27,638 -0.05(-4.76%)
Dec 19, 2008 0.9945 1.071 0.9945 1.071 7,352 +0.05(+5.01%)
Dec 18, 2008 1.183 1.188 1.010 1.020 46,332 -0.12(-10.32%)
Dec 17, 2008 1.076 1.183 1.076 1.137 28,891 +0.07(+6.19%)
Dec 16, 2008 1.122 1.214 1.071 1.071 10,701 -0.08(-6.67%)
Dec 15, 2008 1.020 1.148 1.020 1.148 23,607 +0.12(+11.94%)
Dec 12, 2008 1.046 1.122 1.025 1.025 0 -0.07(-6.73%)
Dec 11, 2008 1.086 1.122 0.9894 1.099 15,782 +0.02(+2.13%)
Dec 10, 2008 1.025 1.076 1.025 1.076 41,764 +0.02(+1.93%)
Dec 09, 2008 1.020 1.056 1.010 1.056 9,019 +0.04(+4.02%)
Dec 08, 2008 1.020 1.046 1.015 1.015 34,117 -0.01(-0.50%)
Dec 05, 2008 0.9792 1.020 0.9741 1.020 0 -0.01(-0.50%)
Dec 04, 2008 1.046 1.046 1.020 1.025 14,901 -0.06(-5.63%)
Dec 03, 2008 1.040 1.086 0.9741 1.086 15,464 +0.07(+7.04%)
Dec 02, 2008 1.005 1.066 0.9486 1.015 86,857 +0.00(+0.00%)
Dec 01, 2008 1.015 1.020 1.015 1.015 94,969 +0.01(+0.51%)
Nov 28, 2008 0.9792 1.020 0.9690 1.010 14,940 -0.01(-1.00%)
Nov 26, 2008 1.015 1.020 1.010 1.020 129,641 +0.01(+1.01%)
Nov 25, 2008 0.9690 1.020 0.9333 1.010 33,356 +0.03(+3.13%)
Nov 24, 2008 0.9792 1.020 0.9180 0.9792 66,900 +0.00(+0.00%)
Nov 21, 2008 0.9486 1.020 0.8925 0.9792 122,743 +0.03(+3.23%)
Nov 20, 2008 0.8976 0.9792 0.8160 0.9486 302,061 +0.00(+0.00%)
Nov 19, 2008 0.9282 0.9741 0.9282 0.9486 58,726 +0.01(+0.54%)
Nov 18, 2008 0.9333 0.9588 0.9333 0.9435 34,028 +0.01(+0.54%)
Nov 17, 2008 0.9282 0.9435 0.8415 0.9384 39,601 +0.01(+1.10%)
Nov 14, 2008 0.9435 0.9486 0.8415 0.9282 0 +0.00(+0.00%)
Nov 13, 2008 0.8670 0.9384 0.8670 0.9282 20,980 +0.00(+0.00%)
Nov 12, 2008 0.9996 1.020 0.9282 0.9282 18,121 -0.02(-2.16%)
Nov 11, 2008 1.071 1.071 0.9435 0.9487 26,152 -0.07(-7.00%)
Nov 10, 2008 0.9639 1.020 0.9639 1.020 27,660 +0.04(+3.63%)
Nov 07, 2008 0.8109 1.010 0.8109 0.9843 0 +0.02(+1.58%)
Nov 06, 2008 1.020 1.020 0.9180 0.9690 83,194 -0.06(-5.47%)
Nov 05, 2008 0.9990 1.086 0.9843 1.025 44,052 +0.08(+8.06%)
Nov 04, 2008 0.8925 0.9691 0.8925 0.9486 84,579 +0.11(+12.73%)
Nov 03, 2008 0.7650 0.8619 0.7650 0.8415 77,708 +0.08(+10.00%)
Oct 31, 2008 0.8160 0.8466 0.7650 0.7650 0 +0.00(+0.00%)
Oct 30, 2008 0.8415 0.8925 0.6783 0.7650 255,803 -0.08(-9.09%)
Oct 29, 2008 0.7956 0.8670 0.7140 0.8415 195,055 +0.07(+9.27%)
Oct 28, 2008 0.7191 0.7701 0.6426 0.7701 169,475 +0.05(+7.09%)
Oct 27, 2008 0.8007 0.8007 0.6171 0.7191 283,373 -0.08(-10.19%)
Oct 24, 2008 0.8466 0.8772 0.8007 0.8007 0 -0.09(-10.29%)
Oct 23, 2008 0.8721 0.9333 0.8721 0.8925 12,176 +0.00(+0.00%)
Oct 22, 2008 0.9180 1.030 0.8058 0.8925 56,448 -0.03(-2.78%)
Oct 21, 2008 1.086 1.316 0.9078 0.9180 152,940 -0.22(-19.28%)
Oct 20, 2008 1.132 1.148 1.066 1.137 31,870 +0.07(+6.19%)
Oct 17, 2008 1.061 1.081 1.046 1.071 0 -0.01(-0.94%)
Oct 16, 2008 0.9690 1.086 0.9333 1.081 88,810 +0.05(+4.43%)
Oct 15, 2008 1.250 1.255 1.025 1.035 41,387 -0.14(-11.74%)
Oct 14, 2008 1.122 1.250 1.091 1.173 64,208 +0.12(+11.65%)
Oct 13, 2008 0.9945 1.081 0.9945 1.051 39,958 +0.03(+3.00%)
Oct 10, 2008 0.9333 1.224 0.8670 1.020 0 -0.01(-0.99%)
Oct 09, 2008 1.199 1.229 1.030 1.030 51,779 -0.22(-17.55%)
Oct 08, 2008 1.326 1.326 0.8721 1.250 97,792 -0.13(-9.26%)
Oct 07, 2008 1.331 1.454 1.295 1.377 39,952 +0.03(+1.89%)
Oct 06, 2008 1.515 1.515 1.122 1.352 196,681 -0.13(-9.07%)
Oct 03, 2008 1.484 1.535 1.459 1.486 0 +0.05(+3.71%)
Oct 02, 2008 1.530 1.556 1.433 1.433 32,940 -0.06(-4.10%)
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.