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 (%)
Jul 31, 2002 0.4437 0.4590 0.4080 0.4080 372,543 -0.01(-2.44%)
Jul 30, 2002 0.4182 0.4335 0.4182 0.4182 11,960 +0.03(+6.49%)
Jul 29, 2002 0.4233 0.4233 0.3927 0.3927 4,509 +0.01(+2.67%)
Jul 26, 2002 0.3825 0.3825 0.3825 0.3825 784 +0.03(+7.14%)
Jul 25, 2002 0.3570 0.3825 0.3570 0.3570 2,548 +0.02(+4.48%)
Jul 24, 2002 0.3213 0.3570 0.3111 0.3417 129,017 -0.02(-4.29%)
Jul 23, 2002 0.4233 0.4284 0.3570 0.3570 74,116 -0.04(-10.26%)
Jul 22, 2002 0.4590 0.4590 0.3978 0.3978 179,604 -0.09(-17.89%)
Jul 19, 2002 0.4845 0.4947 0.4692 0.4845 197,055 +0.06(+14.46%)
Jul 17, 2002 0.4080 0.4335 0.4080 0.4233 9,803 +0.01(+1.22%)
Jul 12, 2002 0.4284 0.4284 0.4131 0.4182 34,313 +0.00(+0.00%)
Jul 11, 2002 0.4080 0.4335 0.4080 0.4182 6,470 -0.01(-1.20%)
Jul 10, 2002 0.4437 0.4437 0.4182 0.4233 238,427 +0.00(+0.00%)
Jul 09, 2002 0.4539 0.4947 0.4233 0.4233 762,340 -0.03(-6.74%)
Jul 08, 2002 0.4131 0.4539 0.4131 0.4539 316,269 +0.04(+9.88%)
Jul 05, 2002 0.3417 0.4794 0.3417 0.4131 104,900 +0.08(+24.62%)
Jul 04, 2002 0.3774 0.4080 0.3315 0.3315 86,665 +0.00(+0.00%)
Jul 03, 2002 0.3774 0.4080 0.3315 0.3315 86,665 -0.05(-12.16%)
Jul 02, 2002 0.3723 0.3927 0.3723 0.3774 27,646 +0.05(+13.85%)
Jul 01, 2002 0.3213 0.3825 0.3213 0.3315 122,154 +0.01(+3.17%)
Jun 28, 2002 0.3978 0.3978 0.3213 0.3213 1,280,763 -0.03(-7.35%)
Jun 27, 2002 0.3417 0.3570 0.3366 0.3468 164,703 +0.01(+1.49%)
Jun 26, 2002 0.3162 0.3417 0.3162 0.3417 20,980 +0.00(+0.00%)
Jun 25, 2002 0.4080 0.4335 0.3315 0.3417 205,290 -0.03(-6.94%)
Jun 21, 2002 0.4029 0.4080 0.3672 0.3672 9,803 -0.03(-7.69%)
Jun 20, 2002 0.3825 0.4029 0.3723 0.3978 10,391 +0.02(+4.00%)
Jun 19, 2002 0.3825 0.4080 0.3621 0.3825 30,783 +0.00(+0.00%)
Jun 18, 2002 0.4080 0.4080 0.3825 0.3825 7,646 -0.01(-1.32%)
Jun 17, 2002 0.3978 0.4233 0.3876 0.3876 6,862 +0.01(+2.70%)
Jun 14, 2002 0.4080 0.4335 0.3723 0.3774 8,431 -0.01(-1.33%)
Jun 12, 2002 0.3825 0.4998 0.3570 0.3825 51,763 +0.01(+1.35%)
Jun 11, 2002 0.3468 0.3774 0.3468 0.3774 9,999 +0.06(+17.46%)
Jun 10, 2002 0.3468 0.3468 0.3213 0.3213 4,509 +0.01(+1.61%)
Jun 07, 2002 0.3315 0.3468 0.3162 0.3162 110,978 -0.02(-4.62%)
Jun 06, 2002 0.3366 0.3672 0.3315 0.3315 23,921 -0.01(-1.52%)
Jun 05, 2002 0.3315 0.3570 0.3315 0.3366 46,665 -0.08(-19.51%)
May 31, 2002 0.4488 0.4488 0.4182 0.4182 34,117 -0.07(-14.58%)
May 28, 2002 0.5100 0.5100 0.4896 0.4896 8,823 -0.01(-2.04%)
May 27, 2002 0.5202 0.5202 0.4692 0.4998 148,232 +0.00(+0.00%)
May 24, 2002 0.5202 0.5202 0.4692 0.4998 148,232 -0.01(-1.01%)
May 23, 2002 0.4998 0.5253 0.4896 0.5049 31,764 +0.00(+0.00%)
May 22, 2002 0.5100 0.5508 0.4998 0.5049 32,548 -0.01(-1.00%)
May 21, 2002 0.5151 0.5253 0.4998 0.5100 46,077 -0.01(-0.99%)
May 20, 2002 0.5253 0.5355 0.5151 0.5151 44,313 -0.01(-1.94%)
May 17, 2002 0.5355 0.5355 0.5100 0.5253 28,823 +0.00(+0.00%)
May 16, 2002 0.5610 0.5712 0.5151 0.5253 27,842 -0.04(-6.36%)
May 15, 2002 0.5763 0.5763 0.5610 0.5610 28,234 -0.03(-4.35%)
May 14, 2002 0.5610 0.5865 0.5610 0.5865 29,411 +0.00(+0.00%)
May 13, 2002 0.5814 0.6069 0.5814 0.5865 25,881 -0.05(-7.26%)
May 10, 2002 0.6324 0.6324 0.6324 0.6324 5,097 +0.02(+3.33%)
May 09, 2002 0.6120 0.6120 0.6018 0.6120 7,058 -0.03(-4.00%)
May 08, 2002 0.6885 0.6885 0.6375 0.6375 149,605 -0.04(-5.30%)
May 07, 2002 0.7038 0.7038 0.6732 0.6732 32,940 -0.01(-0.75%)
May 06, 2002 0.6987 0.6987 0.6732 0.6783 24,313 +0.01(+0.76%)
May 03, 2002 0.6834 0.7140 0.6681 0.6732 178,820 -0.01(-1.49%)
May 02, 2002 0.7395 0.7395 0.6681 0.6834 440,973 -0.05(-6.29%)
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.