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, 2020 4.200 4.745 4.200 4.600 256,587 +0.43(+10.31%)
Mar 30, 2020 4.440 4.440 4.060 4.170 167,957 -0.02(-0.48%)
Mar 27, 2020 4.250 4.480 4.085 4.190 490,400 -0.33(-7.30%)
Mar 26, 2020 4.600 5.060 4.040 4.520 773,468 -0.16(-3.42%)
Mar 25, 2020 4.390 4.750 4.190 4.680 354,452 +0.30(+6.85%)
Mar 24, 2020 3.980 4.430 3.910 4.380 385,531 +0.54(+14.06%)
Mar 23, 2020 4.000 4.100 3.720 3.840 462,226 -0.22(-5.42%)
Mar 20, 2020 4.100 4.350 3.970 4.060 366,100 -0.04(-0.98%)
Mar 19, 2020 4.080 4.330 3.950 4.100 480,595 -0.03(-0.73%)
Mar 18, 2020 4.430 4.500 3.800 4.130 536,152 -0.56(-11.94%)
Mar 17, 2020 4.260 4.710 4.160 4.690 799,701 +0.52(+12.47%)
Mar 16, 2020 4.230 4.560 4.040 4.170 430,687 -0.61(-12.76%)
Mar 13, 2020 4.990 5.010 4.680 4.780 562,800 +0.14(+3.02%)
Mar 12, 2020 4.780 5.040 4.570 4.640 1,335,970 -0.38(-7.57%)
Mar 11, 2020 5.160 5.230 4.910 5.020 696,985 -0.28(-5.28%)
Mar 10, 2020 5.010 5.385 4.900 5.300 637,869 +0.56(+11.81%)
Mar 09, 2020 5.170 5.440 4.730 4.740 843,877 -0.98(-17.13%)
Mar 06, 2020 5.920 6.130 5.680 5.720 750,100 -0.37(-6.08%)
Mar 05, 2020 5.940 6.180 5.830 6.090 658,819 +0.00(+0.00%)
Mar 04, 2020 5.950 6.170 5.900 6.090 881,660 +0.21(+3.57%)
Mar 03, 2020 5.770 6.040 5.770 5.880 642,434 +0.11(+1.91%)
Mar 02, 2020 5.610 5.800 5.495 5.770 843,145 +0.16(+2.85%)
Feb 28, 2020 5.370 5.770 5.310 5.610 858,900 +0.10(+1.81%)
Feb 27, 2020 5.610 5.725 5.420 5.510 1,014,315 -0.19(-3.33%)
Feb 26, 2020 5.930 6.120 5.690 5.700 711,472 -0.25(-4.20%)
Feb 25, 2020 6.210 6.210 5.890 5.950 748,964 -0.23(-3.72%)
Feb 24, 2020 6.260 6.300 6.085 6.180 297,678 -0.25(-3.89%)
Feb 21, 2020 6.360 6.560 6.350 6.430 309,600 +0.01(+0.16%)
Feb 20, 2020 6.190 6.580 6.190 6.420 419,373 +0.20(+3.22%)
Feb 19, 2020 6.240 6.350 6.190 6.220 334,034 +0.00(+0.00%)
Feb 18, 2020 6.300 6.410 6.170 6.220 270,365 -0.10(-1.58%)
Feb 14, 2020 6.280 6.340 6.120 6.320 228,900 +0.07(+1.12%)
Feb 13, 2020 6.260 6.320 6.070 6.250 401,202 -0.12(-1.88%)
Feb 12, 2020 6.330 6.440 6.250 6.370 173,728 +0.12(+1.92%)
Feb 11, 2020 6.280 6.340 6.080 6.250 307,650 -0.06(-0.95%)
Feb 10, 2020 6.300 6.420 6.245 6.310 316,495 -0.04(-0.63%)
Feb 07, 2020 6.200 6.361 6.160 6.350 285,300 +0.08(+1.28%)
Feb 06, 2020 6.270 6.370 6.150 6.270 246,402 +0.02(+0.32%)
Feb 05, 2020 6.270 6.390 6.215 6.250 156,460 -0.01(-0.16%)
Feb 04, 2020 6.570 6.680 6.220 6.260 599,615 -0.21(-3.25%)
Feb 03, 2020 6.190 6.540 6.190 6.470 490,506 +0.28(+4.52%)
Jan 31, 2020 6.230 6.240 6.070 6.190 378,400 -0.12(-1.90%)
Jan 30, 2020 6.130 6.330 6.080 6.310 411,061 +0.11(+1.77%)
Jan 29, 2020 6.310 6.420 6.145 6.200 310,618 -0.02(-0.32%)
Jan 28, 2020 6.230 6.380 6.170 6.220 488,082 +0.02(+0.32%)
Jan 27, 2020 6.010 6.250 5.830 6.200 569,594 +0.07(+1.14%)
Jan 24, 2020 6.310 6.460 6.100 6.130 612,400 -0.22(-3.46%)
Jan 23, 2020 6.390 6.450 6.310 6.350 424,916 -0.07(-1.09%)
Jan 22, 2020 6.530 6.630 6.410 6.420 653,951 -0.10(-1.53%)
Jan 21, 2020 6.820 6.820 6.510 6.520 371,932 -0.27(-3.98%)
Jan 17, 2020 6.690 6.880 6.680 6.790 411,900 +0.11(+1.65%)
Jan 16, 2020 6.480 6.830 6.480 6.680 269,876 +0.19(+2.93%)
Jan 15, 2020 6.540 6.620 6.370 6.490 361,605 -0.05(-0.76%)
Jan 14, 2020 6.620 6.660 6.330 6.540 707,413 -0.17(-2.53%)
Jan 13, 2020 7.000 7.048 6.670 6.710 360,752 -0.32(-4.55%)
Jan 10, 2020 7.240 7.250 7.000 7.030 254,800 -0.13(-1.82%)
Jan 09, 2020 6.840 7.160 6.840 7.160 251,841 +0.26(+3.77%)
Jan 08, 2020 7.020 7.020 6.830 6.900 313,101 -0.12(-1.71%)
Jan 07, 2020 6.960 7.060 6.770 7.020 350,025 +0.06(+0.86%)
Jan 06, 2020 6.930 6.970 6.840 6.960 399,002 -0.01(-0.14%)
Jan 03, 2020 6.930 7.040 6.780 6.970 412,900 -0.05(-0.71%)
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.