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 )

16.13 +0.17 (+1.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Feb 28, 2005 3.208 3.208 3.075 3.142 108,037 -0.03(-0.96%)
Feb 25, 2005 3.203 3.203 3.137 3.172 58,626 -0.01(-0.32%)
Feb 24, 2005 3.182 3.203 3.137 3.182 79,606 +0.02(+0.65%)
Feb 23, 2005 3.040 3.213 3.004 3.162 361,366 +0.13(+4.38%)
Feb 22, 2005 3.101 3.162 3.029 3.029 132,742 -0.05(-1.49%)
Feb 18, 2005 2.963 3.101 2.958 3.075 130,782 +0.11(+3.61%)
Feb 17, 2005 2.999 2.999 2.912 2.968 32,352 -0.04(-1.36%)
Feb 16, 2005 3.004 3.014 2.958 3.009 40,783 +0.02(+0.68%)
Feb 15, 2005 2.984 3.035 2.907 2.989 99,606 -0.03(-0.85%)
Feb 14, 2005 2.973 3.045 2.973 3.014 18,431 +0.03(+1.03%)
Feb 11, 2005 2.984 3.004 2.958 2.984 10,391 +0.00(+0.00%)
Feb 10, 2005 3.019 3.055 2.943 2.984 12,352 +0.00(+0.00%)
Feb 09, 2005 3.060 3.060 2.907 2.984 35,489 -0.07(-2.17%)
Feb 08, 2005 3.035 3.060 3.009 3.050 60,783 +0.04(+1.36%)
Feb 07, 2005 3.014 3.050 2.984 3.009 66,077 +0.01(+0.17%)
Feb 04, 2005 2.984 3.014 2.984 3.004 136,664 +0.02(+0.68%)
Feb 03, 2005 2.953 3.009 2.953 2.984 25,685 +0.05(+1.56%)
Feb 02, 2005 2.963 3.004 2.907 2.938 73,136 -0.04(-1.20%)
Feb 01, 2005 2.984 2.984 2.958 2.973 134,703 +0.01(+0.17%)
Jan 31, 2005 2.984 3.014 2.933 2.968 132,546 +0.01(+0.34%)
Jan 28, 2005 2.958 2.973 2.861 2.958 137,448 +0.00(+0.00%)
Jan 27, 2005 2.856 2.978 2.825 2.958 109,410 +0.13(+4.50%)
Jan 26, 2005 2.780 2.831 2.774 2.831 10,980 +0.08(+3.01%)
Jan 25, 2005 2.744 2.769 2.744 2.748 3,725 -0.01(-0.41%)
Jan 24, 2005 2.729 2.764 2.729 2.759 11,568 -0.01(-0.37%)
Jan 21, 2005 2.718 2.805 2.718 2.769 19,019 +0.07(+2.65%)
Jan 20, 2005 2.744 2.744 2.683 2.698 38,234 -0.06(-2.04%)
Jan 19, 2005 2.744 2.769 2.683 2.754 85,488 +0.03(+0.93%)
Jan 18, 2005 2.703 2.744 2.703 2.729 36,077 +0.02(+0.56%)
Jan 14, 2005 2.708 2.713 2.683 2.713 8,627 +0.00(+0.00%)
Jan 13, 2005 2.703 2.713 2.678 2.713 11,568 +0.01(+0.19%)
Jan 12, 2005 2.693 2.734 2.683 2.708 34,509 +0.02(+0.76%)
Jan 11, 2005 2.703 2.703 2.678 2.688 33,921 -0.01(-0.19%)
Jan 10, 2005 2.621 2.703 2.621 2.693 73,920 +0.09(+3.33%)
Jan 07, 2005 2.606 2.611 2.606 2.606 1,960 +0.00(+0.00%)
Jan 06, 2005 2.550 2.616 2.525 2.606 108,429 +0.07(+2.61%)
Jan 05, 2005 2.611 2.611 2.540 2.540 3,725 -0.09(-3.49%)
Jan 04, 2005 2.601 2.652 2.601 2.632 145,487 +0.01(+0.39%)
Jan 03, 2005 2.611 2.662 2.591 2.621 38,038 +0.00(+0.00%)
Dec 31, 2004 2.652 2.652 2.611 2.621 1,764 -0.04(-1.34%)
Dec 30, 2004 2.647 2.683 2.560 2.657 18,431 -0.01(-0.19%)
Dec 29, 2004 2.678 2.693 2.652 2.662 5,686 -0.03(-0.95%)
Dec 28, 2004 2.708 2.744 2.657 2.688 15,686 -0.02(-0.57%)
Dec 27, 2004 2.708 2.729 2.698 2.703 31,175 -0.01(-0.38%)
Dec 23, 2004 2.627 2.729 2.627 2.713 43,920 +0.08(+2.90%)
Dec 22, 2004 2.632 2.637 2.606 2.637 4,901 +0.02(+0.58%)
Dec 21, 2004 2.611 2.698 2.581 2.621 34,117 +0.05(+1.78%)
Dec 20, 2004 2.550 2.601 2.550 2.576 93,135 +0.06(+2.23%)
Dec 17, 2004 2.545 2.601 2.519 2.519 39,411 +0.02(+0.82%)
Dec 16, 2004 2.550 2.601 2.484 2.499 31,960 -0.07(-2.58%)
Dec 15, 2004 2.525 2.565 2.514 2.565 31,175 +0.04(+1.62%)
Dec 14, 2004 2.479 2.525 2.479 2.525 35,293 +0.07(+2.74%)
Dec 13, 2004 2.530 2.530 2.457 2.457 4,117 -0.09(-3.64%)
Dec 10, 2004 2.545 2.560 2.540 2.550 13,725 +0.03(+1.21%)
Dec 09, 2004 2.499 2.545 2.474 2.519 7,646 +0.00(+0.00%)
Dec 08, 2004 2.519 2.530 2.448 2.519 24,901 +0.00(+0.00%)
Dec 07, 2004 2.509 2.581 2.484 2.519 23,921 -0.01(-0.40%)
Dec 06, 2004 2.632 2.632 2.489 2.530 101,763 -0.10(-3.88%)
Dec 03, 2004 2.642 2.652 2.525 2.632 65,097 -0.01(-0.39%)
Dec 02, 2004 2.667 2.667 2.601 2.642 33,332 -0.03(-0.96%)
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.