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 (%)
Oct 29, 2004 2.642 2.698 2.550 2.611 63,724 -0.05(-1.73%)
Oct 28, 2004 2.545 2.683 2.540 2.657 307,446 +0.12(+4.83%)
Oct 27, 2004 2.474 2.550 2.423 2.535 231,172 +0.06(+2.47%)
Oct 26, 2004 2.458 2.474 2.402 2.474 101,174 +0.00(+0.00%)
Oct 25, 2004 2.509 2.509 2.448 2.474 20,391 -0.02(-0.82%)
Oct 22, 2004 2.509 2.509 2.479 2.494 5,686 +0.00(+0.00%)
Oct 21, 2004 2.489 2.499 2.346 2.494 120,586 +0.01(+0.20%)
Oct 20, 2004 2.509 2.525 2.489 2.489 9,999 -0.01(-0.20%)
Oct 19, 2004 2.530 2.530 2.494 2.494 95,488 -0.03(-1.21%)
Oct 18, 2004 2.474 2.545 2.448 2.525 231,172 +0.03(+1.02%)
Oct 15, 2004 2.484 2.499 2.468 2.499 148,036 +0.02(+0.82%)
Oct 14, 2004 2.479 2.489 2.428 2.479 77,449 +0.01(+0.41%)
Oct 13, 2004 2.448 2.474 2.423 2.468 109,213 +0.02(+0.83%)
Oct 12, 2004 2.448 2.463 2.423 2.448 18,431 -0.03(-1.03%)
Oct 11, 2004 2.479 2.489 2.468 2.474 10,980 +0.05(+1.89%)
Oct 08, 2004 2.499 2.514 2.397 2.428 81,959 -0.10(-3.84%)
Oct 07, 2004 2.499 2.545 2.479 2.525 45,881 +0.04(+1.43%)
Oct 06, 2004 2.514 2.545 2.474 2.489 21,176 -0.05(-2.01%)
Oct 05, 2004 2.586 2.591 2.540 2.540 48,038 -0.05(-1.78%)
Oct 04, 2004 2.545 2.611 2.545 2.586 153,134 +0.08(+3.26%)
Oct 01, 2004 2.499 2.525 2.479 2.504 30,783 +0.04(+1.66%)
Sep 30, 2004 2.525 2.560 2.463 2.463 71,763 -0.04(-1.63%)
Sep 29, 2004 2.509 2.509 2.494 2.504 121,566 +0.01(+0.41%)
Sep 28, 2004 2.479 2.525 2.474 2.494 81,175 +0.03(+1.03%)
Sep 27, 2004 2.458 2.550 2.433 2.468 61,567 +0.02(+0.83%)
Sep 24, 2004 2.499 2.525 2.448 2.448 149,801 -0.03(-1.03%)
Sep 23, 2004 2.443 2.474 2.433 2.474 161,369 +0.06(+2.32%)
Sep 22, 2004 2.372 2.417 2.372 2.417 77,057 +0.02(+0.85%)
Sep 21, 2004 2.356 2.407 2.356 2.397 110,194 +0.05(+2.17%)
Sep 20, 2004 2.346 2.361 2.336 2.346 78,037 +0.01(+0.44%)
Sep 17, 2004 2.270 2.356 2.264 2.336 13,529 +0.06(+2.69%)
Sep 16, 2004 2.295 2.295 2.193 2.275 9,803 -0.02(-0.89%)
Sep 15, 2004 2.295 2.321 2.193 2.295 87,253 -0.01(-0.44%)
Sep 14, 2004 2.270 2.331 2.254 2.305 60,587 +0.05(+2.03%)
Sep 13, 2004 2.275 2.275 2.219 2.259 92,155 +0.02(+0.91%)
Sep 10, 2004 2.203 2.259 2.203 2.239 52,548 +0.02(+0.92%)
Sep 09, 2004 2.270 2.275 2.168 2.219 11,176 -0.07(-3.12%)
Sep 08, 2004 2.295 2.346 2.254 2.290 26,274 -0.02(-0.66%)
Sep 07, 2004 2.315 2.346 2.305 2.305 39,411 -0.01(-0.44%)
Sep 03, 2004 2.295 2.366 2.270 2.315 27,842 +0.02(+0.89%)
Sep 02, 2004 2.229 2.295 2.208 2.295 116,860 +0.08(+3.45%)
Sep 01, 2004 2.198 2.219 2.168 2.219 7,450 +0.03(+1.16%)
Aug 31, 2004 2.213 2.234 2.193 2.193 206,859 -0.02(-0.69%)
Aug 30, 2004 2.142 2.234 2.142 2.208 32,548 +0.05(+2.12%)
Aug 27, 2004 2.157 2.162 2.157 2.162 1,372 +0.01(+0.24%)
Aug 26, 2004 2.168 2.168 2.157 2.157 2,156 -0.02(-0.70%)
Aug 25, 2004 2.168 2.178 2.142 2.173 85,292 -0.02(-0.93%)
Aug 24, 2004 2.193 2.193 2.193 2.193 196 +0.01(+0.23%)
Aug 23, 2004 2.193 2.193 2.188 2.188 1,176 -0.02(-0.69%)
Aug 20, 2004 2.239 2.239 2.173 2.203 6,078 -0.02(-0.92%)
Aug 19, 2004 2.224 2.224 2.219 2.224 2,352 +0.01(+0.23%)
Aug 18, 2004 2.264 2.270 2.219 2.219 45,685 -0.03(-1.36%)
Aug 17, 2004 2.275 2.280 2.249 2.249 79,998 -0.03(-1.34%)
Aug 16, 2004 2.229 2.321 2.229 2.280 41,175 +0.05(+2.29%)
Aug 13, 2004 2.224 2.229 2.224 2.229 5,686 +0.01(+0.28%)
Aug 12, 2004 2.198 2.239 2.198 2.223 25,489 +0.02(+1.11%)
Aug 11, 2004 2.224 2.224 2.173 2.198 65,293 -0.04(-1.60%)
Aug 10, 2004 2.208 2.249 2.178 2.234 13,137 +0.05(+2.10%)
Aug 09, 2004 2.157 2.193 2.157 2.188 78,037 +0.04(+1.66%)
Aug 06, 2004 2.142 2.178 2.137 2.152 82,547 -0.02(-0.71%)
Aug 05, 2004 2.173 2.173 2.168 2.168 8,235 -0.01(-0.47%)
Aug 04, 2004 2.168 2.178 2.168 2.178 16,274 +0.01(+0.47%)
Aug 03, 2004 2.178 2.178 2.157 2.168 14,117 -0.01(-0.23%)
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.