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 (%)
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%)
Aug 02, 2004 2.142 2.188 2.122 2.173 84,900 +0.03(+1.43%)
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%)
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.