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 (%)
Mar 31, 2003 0.9792 1.097 0.9792 1.097 75,685 +0.08(+7.50%)
Mar 28, 2003 1.020 1.020 0.9945 1.020 37,450 +0.02(+2.04%)
Mar 27, 2003 1.046 1.046 0.9894 0.9996 212,545 -0.04(-3.45%)
Mar 26, 2003 1.020 1.035 0.9792 1.035 961,945 +0.04(+4.10%)
Mar 25, 2003 1.005 1.005 0.9843 0.9945 439,208 +0.01(+1.04%)
Mar 24, 2003 0.9792 1.015 0.9792 0.9843 134,899 -0.03(-2.53%)
Mar 21, 2003 1.005 1.030 0.9996 1.010 303,720 +0.02(+1.54%)
Mar 20, 2003 0.9792 1.010 0.9792 0.9945 55,097 +0.02(+1.56%)
Mar 19, 2003 0.9792 1.015 0.9741 0.9792 42,156 -0.04(-4.00%)
Mar 18, 2003 0.9894 1.020 0.9741 1.020 474,894 +0.04(+3.63%)
Mar 17, 2003 0.9384 0.9894 0.9384 0.9843 74,312 +0.03(+2.66%)
Mar 14, 2003 0.9282 0.9741 0.9282 0.9588 26,862 +0.04(+3.87%)
Mar 13, 2003 0.9690 0.9690 0.9180 0.9231 40,195 +0.00(+0.00%)
Mar 12, 2003 0.8925 0.9231 0.8721 0.9231 34,705 +0.04(+4.02%)
Mar 11, 2003 0.9231 0.9282 0.8670 0.8874 42,940 -0.03(-3.33%)
Mar 10, 2003 0.9435 0.9435 0.9180 0.9180 51,567 -0.02(-2.17%)
Mar 07, 2003 0.9231 0.9486 0.9231 0.9384 74,116 +0.02(+1.66%)
Mar 06, 2003 0.9945 0.9945 0.9180 0.9231 165,095 -0.05(-4.74%)
Mar 05, 2003 0.8772 1.046 0.8772 0.9690 386,856 +0.07(+7.34%)
Mar 04, 2003 0.9690 0.9945 0.8925 0.9027 17,646 -0.08(-7.81%)
Mar 03, 2003 1.005 1.005 0.9690 0.9792 42,548 -0.02(-1.54%)
Feb 28, 2003 0.9741 1.056 0.9741 0.9945 8,039 +0.01(+0.52%)
Feb 27, 2003 0.9945 0.9945 0.9435 0.9894 99,998 -0.01(-0.51%)
Feb 26, 2003 1.107 1.107 0.9435 0.9945 110,390 -0.15(-13.33%)
Feb 25, 2003 0.9945 1.148 0.9435 1.148 130,390 +0.14(+14.21%)
Feb 24, 2003 1.066 1.071 1.005 1.005 135,880 -0.05(-4.83%)
Feb 21, 2003 1.040 1.081 1.025 1.056 434,698 +0.02(+1.97%)
Feb 20, 2003 1.061 1.061 1.010 1.035 110,586 -0.02(-1.46%)
Feb 19, 2003 1.071 1.097 1.051 1.051 29,803 -0.02(-1.44%)
Feb 18, 2003 1.035 1.076 1.035 1.066 147,840 +0.03(+2.96%)
Feb 14, 2003 1.035 1.071 0.9945 1.035 74,704 +0.00(+0.00%)
Feb 13, 2003 0.9792 1.148 0.9792 1.035 321,955 +0.08(+8.56%)
Feb 12, 2003 0.9180 0.9792 0.9180 0.9537 259,603 +0.04(+4.47%)
Feb 11, 2003 0.8415 0.9282 0.8415 0.9129 283,524 +0.02(+2.29%)
Feb 10, 2003 0.8568 0.8925 0.8466 0.8925 203,134 +0.01(+0.57%)
Feb 07, 2003 0.8721 0.9027 0.8670 0.8874 137,840 +0.00(+0.00%)
Feb 06, 2003 0.8976 0.8976 0.8874 0.8874 44,705 +0.00(+0.00%)
Feb 05, 2003 0.9027 0.9027 0.8670 0.8874 36,077 +0.04(+4.19%)
Feb 04, 2003 0.8109 0.8670 0.8109 0.8517 150,977 +0.06(+7.05%)
Feb 03, 2003 0.7905 0.8415 0.7752 0.7956 145,683 +0.04(+5.41%)
Jan 31, 2003 0.8262 0.8262 0.7140 0.7548 466,855 -0.06(-6.92%)
Jan 30, 2003 0.8007 0.8670 0.8007 0.8109 402,542 +0.02(+2.58%)
Jan 29, 2003 0.7650 0.8109 0.7140 0.7905 900,573 +0.04(+5.44%)
Jan 28, 2003 0.8109 0.8670 0.7191 0.7497 522,540 -0.11(-13.02%)
Jan 27, 2003 0.9639 0.9639 0.8619 0.8619 91,763 -0.10(-10.58%)
Jan 24, 2003 0.9945 0.9945 0.9639 0.9639 44,116 -0.02(-1.56%)
Jan 23, 2003 0.9435 1.010 0.9435 0.9792 33,332 +0.02(+2.13%)
Jan 22, 2003 0.9741 0.9741 0.9486 0.9588 6,666 -0.01(-1.05%)
Jan 21, 2003 0.9843 0.9843 0.9435 0.9690 33,921 +0.03(+2.70%)
Jan 17, 2003 0.9537 0.9537 0.9282 0.9435 18,038 -0.03(-2.63%)
Jan 16, 2003 0.9486 0.9894 0.9384 0.9690 53,332 +0.02(+2.15%)
Jan 15, 2003 1.010 1.010 0.9486 0.9486 54,116 -0.04(-3.63%)
Jan 14, 2003 0.9792 0.9945 0.9690 0.9843 39,018 +0.02(+1.58%)
Jan 13, 2003 0.9843 0.9843 0.9282 0.9690 50,195 +0.01(+1.06%)
Jan 10, 2003 0.9690 0.9894 0.9180 0.9588 61,175 +0.01(+0.53%)
Jan 09, 2003 0.9180 0.9741 0.9180 0.9537 82,547 +0.04(+3.89%)
Jan 08, 2003 0.8925 0.8925 0.8517 0.9180 585,873 +0.00(+0.00%)
Jan 07, 2003 0.9078 0.9384 0.8823 0.9180 378,817 +0.04(+4.05%)
Jan 06, 2003 0.8670 0.9129 0.8670 0.8823 99,606 +0.05(+6.13%)
Jan 03, 2003 0.7599 0.8364 0.7599 0.8313 255,682 +0.07(+9.40%)
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.