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 (%)
May 30, 2003 1.397 1.454 1.377 1.423 115,488 +0.03(+1.82%)
May 29, 2003 1.403 1.413 1.352 1.397 244,898 -0.03(-2.14%)
May 28, 2003 1.448 1.448 1.352 1.428 94,116 +0.10(+7.28%)
May 27, 2003 1.199 1.403 1.199 1.331 196,271 +0.08(+6.53%)
May 23, 2003 1.377 1.428 1.250 1.250 79,802 -0.08(-5.77%)
May 22, 2003 1.188 1.362 1.188 1.326 162,742 +0.15(+13.04%)
May 21, 2003 1.127 1.250 1.097 1.173 486,070 +0.04(+3.14%)
May 20, 2003 1.158 1.183 1.081 1.137 457,247 -0.05(-3.88%)
May 19, 2003 1.275 1.275 1.173 1.183 211,761 -0.04(-3.33%)
May 16, 2003 1.326 1.357 1.204 1.224 182,938 -0.08(-5.88%)
May 15, 2003 1.341 1.428 1.250 1.301 349,994 -0.09(-6.59%)
May 14, 2003 1.423 1.433 1.377 1.392 87,449 +0.02(+1.11%)
May 13, 2003 1.428 1.454 1.377 1.377 108,233 -0.01(-0.74%)
May 12, 2003 1.454 1.454 1.352 1.387 69,802 -0.07(-4.56%)
May 09, 2003 1.428 1.464 1.428 1.454 24,901 -0.03(-1.72%)
May 08, 2003 1.530 1.535 1.479 1.479 81,175 +0.00(+0.00%)
May 07, 2003 1.408 1.499 1.408 1.479 100,586 +0.05(+3.57%)
May 06, 2003 1.454 1.454 1.403 1.428 140,782 -0.05(-3.45%)
May 05, 2003 1.505 1.591 1.454 1.479 134,115 -0.05(-3.33%)
May 02, 2003 1.479 1.561 1.479 1.530 382,738 +0.05(+3.45%)
May 01, 2003 1.479 1.479 1.438 1.479 37,450 -0.05(-3.33%)
Apr 30, 2003 1.403 1.530 1.403 1.530 290,779 +0.13(+9.09%)
Apr 29, 2003 1.336 1.413 1.275 1.403 148,821 +0.12(+9.13%)
Apr 28, 2003 1.454 1.454 1.224 1.285 331,171 -0.17(-11.58%)
Apr 25, 2003 1.479 1.484 1.428 1.454 251,368 -0.01(-0.70%)
Apr 24, 2003 1.484 1.581 1.428 1.464 490,188 -0.07(-4.65%)
Apr 23, 2003 1.581 1.622 1.530 1.535 373,915 -0.06(-3.53%)
Apr 22, 2003 1.515 1.607 1.484 1.591 303,328 +0.11(+7.59%)
Apr 21, 2003 1.443 1.515 1.443 1.479 553,716 +0.07(+4.69%)
Apr 17, 2003 1.280 1.438 1.280 1.413 127,645 +0.11(+8.63%)
Apr 16, 2003 1.397 1.428 1.301 1.301 753,713 -0.05(-3.41%)
Apr 15, 2003 1.250 1.352 1.239 1.346 1,120,178 +0.10(+7.75%)
Apr 14, 2003 1.224 1.270 1.214 1.250 535,677 +0.04(+3.38%)
Apr 11, 2003 1.178 1.209 1.168 1.209 10,784 +0.01(+0.85%)
Apr 10, 2003 1.199 1.219 1.173 1.199 161,369 +0.00(+0.00%)
Apr 09, 2003 1.224 1.234 1.173 1.199 110,782 -0.03(-2.08%)
Apr 08, 2003 1.229 1.229 1.183 1.224 115,488 +0.03(+2.13%)
Apr 07, 2003 1.270 1.270 1.173 1.199 81,567 -0.07(-5.24%)
Apr 04, 2003 1.193 1.265 1.178 1.265 477,247 +0.08(+6.90%)
Apr 03, 2003 1.117 1.224 1.097 1.183 453,522 +0.05(+4.50%)
Apr 02, 2003 1.173 1.214 1.112 1.132 344,504 -0.04(-3.48%)
Apr 01, 2003 1.071 1.173 0.9945 1.173 1,072,924 +0.08(+6.98%)
Mar 31, 2003 0.9792 1.097 0.9792 1.097 75,685 +0.08(+7.50%)
Mar 28, 2003 1.020 1.020 0.9945 1.020 37,450 +0.02(+2.04%)
Mar 27, 2003 1.046 1.046 0.9894 0.9996 212,545 -0.04(-3.45%)
Mar 26, 2003 1.020 1.035 0.9792 1.035 961,945 +0.04(+4.10%)
Mar 25, 2003 1.005 1.005 0.9843 0.9945 439,208 +0.01(+1.04%)
Mar 24, 2003 0.9792 1.015 0.9792 0.9843 134,899 -0.03(-2.53%)
Mar 21, 2003 1.005 1.030 0.9996 1.010 303,720 +0.02(+1.54%)
Mar 20, 2003 0.9792 1.010 0.9792 0.9945 55,097 +0.02(+1.56%)
Mar 19, 2003 0.9792 1.015 0.9741 0.9792 42,156 -0.04(-4.00%)
Mar 18, 2003 0.9894 1.020 0.9741 1.020 474,894 +0.04(+3.63%)
Mar 17, 2003 0.9384 0.9894 0.9384 0.9843 74,312 +0.03(+2.66%)
Mar 14, 2003 0.9282 0.9741 0.9282 0.9588 26,862 +0.04(+3.87%)
Mar 13, 2003 0.9690 0.9690 0.9180 0.9231 40,195 +0.00(+0.00%)
Mar 12, 2003 0.8925 0.9231 0.8721 0.9231 34,705 +0.04(+4.02%)
Mar 11, 2003 0.9231 0.9282 0.8670 0.8874 42,940 -0.03(-3.33%)
Mar 10, 2003 0.9435 0.9435 0.9180 0.9180 51,567 -0.02(-2.17%)
Mar 07, 2003 0.9231 0.9486 0.9231 0.9384 74,116 +0.02(+1.66%)
Mar 06, 2003 0.9945 0.9945 0.9180 0.9231 165,095 -0.05(-4.74%)
Mar 05, 2003 0.8772 1.046 0.8772 0.9690 386,856 +0.07(+7.34%)
Mar 04, 2003 0.9690 0.9945 0.8925 0.9027 17,646 -0.08(-7.81%)
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.