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 (%)
Apr 30, 2002 0.7548 0.7548 0.7089 0.7089 148,036 -0.02(-2.80%)
Apr 29, 2002 0.7650 0.7650 0.6375 0.7293 50,391 +0.04(+5.93%)
Apr 26, 2002 0.7650 0.8109 0.6885 0.6885 29,411 -0.03(-3.57%)
Apr 25, 2002 0.8823 0.8874 0.7140 0.7140 132,154 -0.12(-14.63%)
Apr 24, 2002 0.8364 0.8364 0.7854 0.8364 26,078 +0.05(+6.49%)
Apr 23, 2002 0.6528 0.7854 0.6426 0.7854 78,234 +0.16(+25.20%)
Apr 22, 2002 0.6375 0.6375 0.6120 0.6273 49,607 +0.00(+0.00%)
Apr 19, 2002 0.6120 0.6273 0.6120 0.6273 75,488 +0.04(+6.96%)
Apr 18, 2002 0.6120 0.6120 0.5865 0.5865 56,077 -0.04(-5.74%)
Apr 17, 2002 0.6120 0.6528 0.6120 0.6222 72,547 -0.02(-2.40%)
Apr 16, 2002 0.6324 0.6375 0.5967 0.6375 56,273 +0.03(+5.04%)
Apr 15, 2002 0.6120 0.6273 0.5712 0.6069 77,449 -0.03(-4.80%)
Apr 12, 2002 0.7752 0.7752 0.6375 0.6375 107,449 -0.13(-16.67%)
Apr 11, 2002 0.7905 0.8058 0.7650 0.7650 53,136 -0.05(-6.25%)
Apr 10, 2002 0.8466 0.8466 0.7956 0.8160 34,509 -0.05(-5.88%)
Apr 09, 2002 0.8925 0.8925 0.8466 0.8670 16,862 -0.03(-2.86%)
Apr 08, 2002 0.8925 0.9027 0.8517 0.8925 29,019 +0.02(+2.34%)
Apr 05, 2002 0.9333 0.9333 0.8670 0.8721 54,508 -0.07(-7.07%)
Apr 04, 2002 0.8925 0.9384 0.8925 0.9384 24,705 +0.05(+5.14%)
Apr 03, 2002 0.9639 1.015 0.8925 0.8925 63,528 -0.05(-5.41%)
Apr 02, 2002 1.015 1.097 0.8925 0.9435 271,956 -0.08(-7.50%)
Apr 01, 2002 0.9078 1.020 0.9078 1.020 61,567 +0.13(+14.29%)
Mar 29, 2002 0.8109 0.9027 0.8109 0.8925 35,293 +0.00(+0.00%)
Mar 28, 2002 0.8109 0.9027 0.8109 0.8925 35,293 +0.10(+12.90%)
Mar 27, 2002 0.8160 0.8670 0.7905 0.7905 1,450,957 -0.05(-6.06%)
Mar 26, 2002 0.8466 0.8925 0.7905 0.8415 88,233 -0.01(-0.60%)
Mar 25, 2002 0.9894 0.9894 0.8415 0.8466 81,175 -0.12(-12.17%)
Mar 22, 2002 1.112 1.122 0.9384 0.9639 135,095 -0.15(-13.70%)
Mar 21, 2002 1.173 1.199 1.071 1.117 22,940 -0.01(-0.45%)
Mar 20, 2002 1.148 1.173 1.122 1.122 215,682 -0.03(-2.65%)
Mar 19, 2002 1.148 1.199 1.148 1.153 55,293 +0.03(+2.26%)
Mar 18, 2002 1.158 1.158 1.127 1.127 22,156 -0.03(-2.21%)
Mar 15, 2002 1.168 1.173 1.153 1.153 11,764 +0.01(+0.44%)
Mar 14, 2002 1.250 1.326 1.097 1.148 122,743 -0.08(-6.64%)
Mar 13, 2002 1.270 1.270 1.229 1.229 2,548 +0.01(+0.42%)
Mar 12, 2002 1.275 1.275 1.224 1.224 53,332 -0.03(-2.04%)
Mar 11, 2002 1.301 1.301 1.250 1.250 32,156 -0.03(-2.00%)
Mar 08, 2002 1.403 1.403 1.275 1.275 39,215 -0.08(-5.66%)
Mar 07, 2002 1.352 1.357 1.326 1.352 108,037 -0.03(-1.85%)
Mar 06, 2002 1.454 1.454 1.377 1.377 73,332 -0.06(-3.91%)
Mar 05, 2002 1.377 1.454 1.377 1.433 10,980 +0.04(+2.55%)
Mar 04, 2002 1.377 1.397 1.326 1.397 16,862 +0.12(+9.60%)
Mar 01, 2002 1.224 1.301 1.178 1.275 30,195 +0.10(+8.70%)
Feb 28, 2002 1.229 1.326 1.173 1.173 142,742 -0.08(-6.12%)
Feb 27, 2002 1.428 1.428 1.224 1.250 156,860 -0.18(-12.50%)
Feb 26, 2002 1.474 1.474 1.362 1.428 5,882 -0.05(-3.45%)
Feb 25, 2002 1.499 1.499 1.448 1.479 4,117 +0.03(+1.75%)
Feb 22, 2002 1.530 1.530 1.454 1.454 10,588 -0.01(-0.70%)
Feb 21, 2002 1.530 1.530 1.464 1.464 1,176 +0.00(+0.00%)
Feb 20, 2002 1.530 1.530 1.464 1.464 11,372 -0.07(-4.33%)
Feb 19, 2002 1.530 1.550 1.530 1.530 18,431 -0.02(-1.32%)
Feb 18, 2002 1.479 1.550 1.479 1.550 17,842 +0.00(+0.00%)
Feb 15, 2002 1.479 1.550 1.479 1.550 17,842 +0.07(+4.83%)
Feb 14, 2002 1.637 1.642 1.479 1.479 24,509 -0.18(-10.77%)
Feb 13, 2002 1.591 1.678 1.581 1.658 24,901 +0.09(+5.52%)
Feb 12, 2002 1.683 1.683 1.571 1.571 39,018 -0.11(-6.67%)
Feb 11, 2002 1.734 1.734 1.683 1.683 9,411 -0.05(-2.94%)
Feb 08, 2002 1.734 1.734 1.734 1.734 1,764 -0.03(-1.45%)
Feb 07, 2002 1.887 1.887 1.760 1.760 53,528 -0.13(-6.76%)
Feb 06, 2002 1.913 1.913 1.887 1.887 3,725 -0.05(-2.37%)
Feb 05, 2002 2.015 2.015 1.887 1.933 6,666 -0.06(-2.82%)
Feb 04, 2002 2.015 2.015 1.989 1.989 2,941 -0.05(-2.50%)
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.