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 (%)
Apr 30, 2008 2.111 2.168 2.111 2.168 6,960 +0.08(+3.66%)
Apr 29, 2008 2.020 2.091 1.974 2.091 52,020 +0.06(+2.76%)
Apr 28, 2008 2.040 2.076 1.897 2.035 263,317 -0.02(-0.99%)
Apr 25, 2008 2.096 2.096 1.933 2.055 41,989 -0.04(-1.71%)
Apr 24, 2008 2.142 2.168 2.091 2.091 29,848 -0.07(-3.07%)
Apr 23, 2008 2.239 2.244 2.066 2.157 38,077 -0.04(-1.63%)
Apr 22, 2008 2.244 2.244 2.188 2.193 19,607 -0.08(-3.37%)
Apr 21, 2008 2.295 2.295 2.254 2.270 90,782 +0.03(+1.14%)
Apr 18, 2008 2.249 2.295 2.244 2.244 7,843 +0.00(+0.00%)
Apr 17, 2008 2.270 2.295 2.244 2.244 18,038 +0.00(+0.00%)
Apr 16, 2008 2.244 2.275 2.213 2.244 9,215 -0.02(-0.68%)
Apr 15, 2008 2.244 2.285 2.244 2.259 7,843 -0.03(-1.34%)
Apr 14, 2008 2.290 2.290 2.290 2.290 0 +0.00(+0.00%)
Apr 11, 2008 2.295 2.305 2.290 2.290 6,078 -0.03(-1.32%)
Apr 10, 2008 2.305 2.326 2.244 2.321 6,274 +0.05(+2.39%)
Apr 09, 2008 2.264 2.305 2.259 2.266 2,548 -0.01(-0.58%)
Apr 08, 2008 2.239 2.305 2.239 2.280 29,411 +0.03(+1.36%)
Apr 07, 2008 2.295 2.356 2.244 2.249 13,333 -0.08(-3.29%)
Apr 04, 2008 2.244 2.341 2.229 2.326 38,626 +0.03(+1.33%)
Apr 03, 2008 2.397 2.397 2.244 2.295 47,058 -0.13(-5.26%)
Apr 02, 2008 2.372 2.423 2.356 2.423 7,450 +0.01(+0.21%)
Apr 01, 2008 2.341 2.417 2.310 2.417 15,686 +0.17(+7.48%)
Mar 31, 2008 2.264 2.372 2.198 2.249 31,960 +0.00(+0.00%)
Mar 28, 2008 2.377 2.387 2.219 2.249 37,646 -0.12(-5.16%)
Mar 27, 2008 2.229 2.372 2.198 2.372 21,568 +0.17(+7.64%)
Mar 26, 2008 2.285 2.295 2.157 2.203 27,646 -0.08(-3.57%)
Mar 25, 2008 2.234 2.295 2.234 2.285 22,352 +0.04(+1.59%)
Mar 24, 2008 2.346 2.366 2.208 2.249 23,332 -0.10(-4.34%)
Mar 21, 2008 2.392 2.392 2.081 2.351 8,735 +0.00(+0.00%)
Mar 20, 2008 2.392 2.392 2.081 2.351 8,735 -0.05(-1.91%)
Mar 19, 2008 2.326 2.448 2.234 2.397 28,823 +0.09(+3.98%)
Mar 18, 2008 2.193 2.315 2.183 2.305 33,136 +0.11(+5.12%)
Mar 17, 2008 2.086 2.254 1.856 2.193 70,783 +0.13(+6.17%)
Mar 14, 2008 2.321 2.366 2.066 2.066 69,214 -0.27(-11.38%)
Mar 13, 2008 2.270 2.361 2.249 2.331 20,783 -0.01(-0.22%)
Mar 12, 2008 2.474 2.474 2.280 2.336 161,173 -0.05(-2.14%)
Mar 11, 2008 2.372 2.417 2.372 2.387 25,097 +0.01(+0.21%)
Mar 10, 2008 2.387 2.397 2.372 2.382 15,097 -0.01(-0.21%)
Mar 07, 2008 2.423 2.438 2.372 2.387 87,253 -0.04(-1.68%)
Mar 06, 2008 2.402 2.453 2.382 2.428 156,860 +0.06(+2.37%)
Mar 05, 2008 2.366 2.377 2.356 2.371 3,137 +0.02(+0.65%)
Mar 04, 2008 2.351 2.417 2.346 2.356 25,764 -0.04(-1.49%)
Mar 03, 2008 2.412 2.448 2.346 2.392 24,117 -0.02(-0.64%)
Feb 29, 2008 2.540 2.540 2.407 2.407 27,254 -0.14(-5.41%)
Feb 28, 2008 2.576 2.576 2.468 2.545 33,921 -0.01(-0.40%)
Feb 27, 2008 2.550 2.570 2.550 2.555 8,627 -0.01(-0.20%)
Feb 26, 2008 2.504 2.576 2.499 2.560 68,822 +0.05(+1.83%)
Feb 25, 2008 2.479 2.530 2.474 2.514 10,588 +0.07(+2.71%)
Feb 22, 2008 2.448 2.581 2.346 2.448 60,783 -0.02(-0.83%)
Feb 21, 2008 2.489 2.519 2.453 2.468 46,216 +0.01(+0.41%)
Feb 20, 2008 2.402 2.474 2.402 2.458 25,685 +0.06(+2.55%)
Feb 19, 2008 2.321 2.479 2.300 2.397 104,508 -0.08(-3.29%)
Feb 18, 2008 2.428 2.484 2.295 2.479 0 +0.00(+0.00%)
Feb 15, 2008 2.428 2.484 2.295 2.479 33,921 +0.03(+1.04%)
Feb 14, 2008 2.489 2.494 2.315 2.453 99,802 -0.04(-1.43%)
Feb 13, 2008 2.275 2.530 2.254 2.489 45,097 +0.16(+7.02%)
Feb 12, 2008 2.423 2.448 2.326 2.326 120,194 -0.10(-4.00%)
Feb 11, 2008 2.275 2.494 2.275 2.423 121,958 -0.08(-3.26%)
Feb 08, 2008 2.586 2.586 2.468 2.504 73,136 -0.08(-2.96%)
Feb 07, 2008 2.703 2.744 2.581 2.581 29,803 -0.10(-3.62%)
Feb 06, 2008 2.616 2.744 2.616 2.678 13,137 +0.07(+2.54%)
Feb 05, 2008 2.662 2.698 2.611 2.611 44,313 -0.09(-3.40%)
Feb 04, 2008 2.754 2.754 2.652 2.703 9,607 -0.04(-1.49%)
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.