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 )

18.81 -0.39 (-2.03%)
Streaming Delayed Price Updated: 2:42 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 (%)
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%)
May 01, 2002 0.6834 0.7293 0.6834 0.7293 14,117 +0.02(+2.88%)
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%)
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.