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 30, 2004 2.132 2.162 2.132 2.142 17,842 +0.00(+0.00%)
Jul 29, 2004 2.117 2.168 2.106 2.142 277,054 +0.04(+1.69%)
Jul 28, 2004 2.050 2.142 2.050 2.106 7,254 +0.01(+0.24%)
Jul 27, 2004 2.096 2.152 2.096 2.101 52,744 -0.05(-2.14%)
Jul 26, 2004 2.213 2.213 2.127 2.147 15,293 -0.07(-3.00%)
Jul 23, 2004 2.219 2.219 2.193 2.213 128,429 +0.00(+0.00%)
Jul 22, 2004 2.219 2.224 2.193 2.213 52,940 -0.01(-0.23%)
Jul 21, 2004 2.198 2.239 2.198 2.219 17,646 +0.03(+1.16%)
Jul 20, 2004 2.178 2.208 2.173 2.193 41,567 +0.00(+0.00%)
Jul 19, 2004 2.168 2.213 2.168 2.193 63,724 +0.03(+1.18%)
Jul 16, 2004 2.188 2.203 2.142 2.168 9,607 -0.03(-1.16%)
Jul 15, 2004 2.168 2.203 2.157 2.193 131,958 +0.01(+0.47%)
Jul 14, 2004 2.117 2.193 2.117 2.183 24,705 +0.04(+1.66%)
Jul 13, 2004 2.142 2.168 2.137 2.147 99,606 -0.02(-0.94%)
Jul 12, 2004 2.168 2.178 2.142 2.168 27,842 -0.01(-0.23%)
Jul 09, 2004 2.193 2.193 2.168 2.173 12,548 +0.01(+0.24%)
Jul 08, 2004 2.122 2.193 2.122 2.168 29,999 +0.06(+2.66%)
Jul 07, 2004 2.101 2.152 2.071 2.111 42,352 +0.00(+0.00%)
Jul 06, 2004 2.086 2.147 2.040 2.111 51,175 +0.02(+0.98%)
Jul 02, 2004 2.045 2.091 2.045 2.091 28,038 +0.05(+2.50%)
Jul 01, 2004 2.040 2.060 2.030 2.040 16,862 +0.02(+0.76%)
Jun 30, 2004 2.035 2.081 2.009 2.025 50,391 +0.01(+0.25%)
Jun 29, 2004 1.964 2.060 1.928 2.020 275,289 +0.05(+2.59%)
Jun 28, 2004 1.938 1.979 1.938 1.969 9,803 +0.00(+0.00%)
Jun 25, 2004 2.015 2.015 1.964 1.969 109,213 -0.05(-2.28%)
Jun 24, 2004 2.009 2.015 2.009 2.015 92,351 +0.01(+0.25%)
Jun 23, 2004 1.958 2.025 1.938 2.009 13,333 +0.02(+1.03%)
Jun 22, 2004 1.989 2.015 1.938 1.989 216,859 +0.00(+0.00%)
Jun 21, 2004 1.974 1.989 1.948 1.989 12,744 +0.01(+0.52%)
Jun 18, 2004 1.989 2.009 1.969 1.979 5,686 -0.01(-0.26%)
Jun 17, 2004 1.943 2.045 1.943 1.984 30,195 +0.03(+1.57%)
Jun 16, 2004 1.913 1.989 1.892 1.953 46,469 +0.04(+2.13%)
Jun 15, 2004 1.841 1.938 1.841 1.913 33,724 +0.07(+3.88%)
Jun 14, 2004 1.887 1.913 1.836 1.841 420,777 -0.08(-3.99%)
Jun 10, 2004 1.958 1.989 1.918 1.918 86,077 -0.06(-2.84%)
Jun 09, 2004 1.999 2.015 1.948 1.974 35,881 -0.05(-2.27%)
Jun 08, 2004 2.091 2.091 2.015 2.020 22,156 -0.07(-3.18%)
Jun 07, 2004 2.040 2.091 2.040 2.086 14,705 +0.02(+0.99%)
Jun 04, 2004 2.045 2.066 2.045 2.066 291,171 +0.02(+1.00%)
Jun 03, 2004 2.127 2.127 2.040 2.045 48,822 -0.10(-4.52%)
Jun 02, 2004 2.076 2.168 2.050 2.142 84,116 +0.07(+3.19%)
Jun 01, 2004 2.060 2.076 2.040 2.076 453,522 +0.02(+0.74%)
May 28, 2004 2.066 2.076 2.060 2.060 159,605 -0.03(-1.46%)
May 27, 2004 2.086 2.091 2.055 2.091 270,779 +0.00(+0.00%)
May 26, 2004 2.117 2.168 2.081 2.091 398,817 -0.03(-1.20%)
May 25, 2004 1.948 2.132 1.872 2.117 1,053,120 +0.16(+8.07%)
May 24, 2004 1.913 1.979 1.913 1.958 18,431 +0.07(+3.50%)
May 21, 2004 1.913 1.989 1.887 1.892 64,704 -0.04(-2.11%)
May 20, 2004 1.938 1.958 1.877 1.933 56,665 -0.03(-1.30%)
May 19, 2004 1.887 1.989 1.887 1.958 55,097 +0.03(+1.59%)
May 18, 2004 1.897 1.989 1.877 1.928 72,547 +0.06(+3.28%)
May 17, 2004 1.948 1.948 1.821 1.867 540,383 -0.07(-3.68%)
May 14, 2004 2.117 2.117 1.938 1.938 188,428 -0.15(-7.32%)
May 13, 2004 2.142 2.193 2.091 2.091 208,428 -0.08(-3.53%)
May 12, 2004 2.213 2.213 2.030 2.168 694,106 -0.02(-0.93%)
May 11, 2004 1.892 2.239 1.892 2.188 1,256,646 +0.29(+15.01%)
May 10, 2004 2.127 2.127 1.862 1.902 121,958 -0.22(-10.55%)
May 07, 2004 2.229 2.229 2.101 2.127 109,802 -0.08(-3.47%)
May 06, 2004 2.213 2.234 2.168 2.203 52,156 -0.04(-1.82%)
May 05, 2004 2.270 2.300 2.219 2.244 59,606 -0.05(-2.00%)
May 04, 2004 2.208 2.305 2.208 2.290 98,625 +0.06(+2.75%)
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.