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 )

19.20 -0.20 (-1.03%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jun 30, 2022 5.000 5.170 4.970 5.140 119,522 +0.00(+0.00%)
Jun 29, 2022 5.340 5.550 5.140 5.140 83,261 -0.19(-3.56%)
Jun 28, 2022 5.350 5.476 5.230 5.330 72,557 +0.05(+0.95%)
Jun 27, 2022 5.080 5.360 5.080 5.280 80,409 +0.15(+2.92%)
Jun 24, 2022 5.290 5.330 5.090 5.130 113,692 -0.03(-0.58%)
Jun 23, 2022 5.400 5.400 5.100 5.160 60,451 -0.23(-4.27%)
Jun 22, 2022 5.370 5.600 5.310 5.390 152,093 -0.10(-1.82%)
Jun 21, 2022 5.160 5.500 5.154 5.490 133,859 +0.39(+7.65%)
Jun 17, 2022 5.200 5.309 5.048 5.100 172,746 -0.16(-3.04%)
Jun 16, 2022 5.470 5.470 5.190 5.260 194,837 -0.31(-5.57%)
Jun 15, 2022 5.430 5.620 5.380 5.570 109,451 +0.13(+2.39%)
Jun 14, 2022 5.720 5.740 5.380 5.440 126,567 -0.24(-4.23%)
Jun 13, 2022 6.140 6.140 5.640 5.680 157,886 -0.46(-7.49%)
Jun 10, 2022 6.400 6.400 6.140 6.140 105,055 -0.31(-4.81%)
Jun 09, 2022 6.820 6.820 6.390 6.450 129,148 -0.37(-5.43%)
Jun 08, 2022 6.800 6.900 6.700 6.820 104,752 +0.05(+0.74%)
Jun 07, 2022 6.620 6.810 6.590 6.770 109,555 +0.10(+1.50%)
Jun 06, 2022 6.620 6.720 6.570 6.670 91,987 +0.07(+1.06%)
Jun 03, 2022 6.560 6.640 6.510 6.600 43,199 +0.02(+0.30%)
Jun 02, 2022 6.560 6.740 6.510 6.580 68,783 -0.04(-0.60%)
Jun 01, 2022 6.880 6.880 6.510 6.620 63,218 -0.14(-2.07%)
May 31, 2022 6.890 6.910 6.580 6.760 116,278 +0.07(+1.05%)
May 27, 2022 6.720 6.900 6.580 6.690 49,254 +0.02(+0.30%)
May 26, 2022 6.835 6.960 6.600 6.670 113,975 -0.13(-1.91%)
May 25, 2022 6.590 6.820 6.540 6.800 107,358 +0.35(+5.43%)
May 24, 2022 6.430 6.480 6.270 6.450 151,680 +0.03(+0.47%)
May 23, 2022 6.200 6.480 6.160 6.420 156,469 +0.19(+3.05%)
May 20, 2022 6.390 6.501 6.170 6.230 76,041 -0.15(-2.35%)
May 19, 2022 6.250 6.490 6.160 6.380 119,295 +0.06(+0.95%)
May 18, 2022 6.580 6.580 6.091 6.320 113,793 -0.20(-3.07%)
May 17, 2022 6.680 6.770 6.420 6.520 112,164 +0.12(+1.87%)
May 16, 2022 6.030 6.460 6.030 6.400 93,399 +0.31(+5.09%)
May 13, 2022 6.050 6.290 6.050 6.090 93,250 +0.01(+0.16%)
May 12, 2022 6.070 6.200 5.871 6.080 87,903 +0.07(+1.16%)
May 11, 2022 5.810 6.178 5.810 6.010 67,814 +0.32(+5.62%)
May 10, 2022 5.650 5.790 5.510 5.690 166,505 +0.15(+2.71%)
May 09, 2022 5.880 5.910 5.540 5.540 215,679 -0.45(-7.51%)
May 06, 2022 6.160 6.240 5.950 5.990 104,116 -0.18(-2.92%)
May 05, 2022 6.610 6.610 6.040 6.170 128,260 -0.44(-6.66%)
May 04, 2022 6.500 6.640 6.360 6.610 78,233 +0.16(+2.48%)
May 03, 2022 6.170 6.560 6.170 6.450 57,432 +0.27(+4.37%)
May 02, 2022 6.340 6.560 6.070 6.180 160,117 -0.23(-3.59%)
Apr 29, 2022 6.710 6.830 6.410 6.410 85,061 -0.34(-5.04%)
Apr 28, 2022 6.520 6.880 6.440 6.750 120,599 +0.19(+2.90%)
Apr 27, 2022 6.310 6.700 6.270 6.560 70,335 +0.19(+2.98%)
Apr 26, 2022 6.460 6.560 6.310 6.370 67,256 -0.06(-0.93%)
Apr 25, 2022 6.400 6.480 6.195 6.430 223,887 -0.12(-1.83%)
Apr 22, 2022 6.720 6.800 6.470 6.550 107,601 -0.15(-2.24%)
Apr 21, 2022 7.030 7.160 6.650 6.700 191,774 -0.32(-4.56%)
Apr 20, 2022 7.420 7.420 6.930 7.020 263,105 -0.29(-3.97%)
Apr 19, 2022 7.230 7.340 7.000 7.310 129,801 +0.03(+0.41%)
Apr 18, 2022 7.470 7.650 7.230 7.280 107,126 -0.19(-2.54%)
Apr 14, 2022 7.240 7.490 7.191 7.470 173,982 +0.29(+4.04%)
Apr 13, 2022 7.130 7.350 6.960 7.180 222,061 +0.07(+0.98%)
Apr 12, 2022 7.270 7.300 7.040 7.110 86,149 -0.08(-1.11%)
Apr 11, 2022 7.260 7.300 7.020 7.190 156,968 +0.02(+0.28%)
Apr 08, 2022 7.190 7.400 7.130 7.170 125,189 +0.14(+1.99%)
Apr 07, 2022 6.830 7.060 6.760 7.030 121,286 +0.19(+2.78%)
Apr 06, 2022 6.920 7.080 6.820 6.840 161,632 -0.20(-2.84%)
Apr 05, 2022 7.070 7.420 6.990 7.040 140,225 -0.03(-0.42%)
Apr 04, 2022 7.050 7.260 7.050 7.070 193,636 +0.00(+0.00%)
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.