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 )

18.30 -0.37 (-1.98%)
Official Closing Price Updated: 4:00 PM EDT, May 13, 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 (%)
Nov 30, 2006 2.989 3.019 2.984 2.984 165,095 -0.03(-0.85%)
Nov 29, 2006 3.004 3.045 2.958 3.009 49,607 +0.06(+1.90%)
Nov 28, 2006 2.958 2.978 2.948 2.953 21,568 -0.01(-0.17%)
Nov 27, 2006 3.029 3.060 2.958 2.958 38,822 -0.07(-2.36%)
Nov 24, 2006 2.943 3.055 2.943 3.029 18,431 +0.09(+2.95%)
Nov 22, 2006 2.907 2.994 2.892 2.943 49,410 -0.05(-1.54%)
Nov 21, 2006 2.984 2.989 2.984 2.989 11,960 +0.01(+0.17%)
Nov 20, 2006 2.933 2.984 2.933 2.984 16,666 +0.00(+0.00%)
Nov 17, 2006 2.984 3.024 2.958 2.984 5,294 -0.03(-0.85%)
Nov 16, 2006 3.014 3.055 2.989 3.009 26,862 +0.01(+0.17%)
Nov 15, 2006 3.009 3.009 2.963 3.004 31,175 +0.02(+0.68%)
Nov 14, 2006 3.045 3.055 2.964 2.984 20,391 -0.05(-1.68%)
Nov 13, 2006 3.300 3.300 2.978 3.035 106,468 +0.02(+0.51%)
Nov 10, 2006 2.994 3.024 2.984 3.019 1,568 -0.01(-0.34%)
Nov 09, 2006 3.035 3.060 2.984 3.029 42,744 +0.00(+0.00%)
Nov 08, 2006 3.050 3.055 3.019 3.029 1,764 +0.00(+0.00%)
Nov 07, 2006 3.101 3.101 3.024 3.029 10,195 -0.03(-1.00%)
Nov 06, 2006 3.040 3.086 3.040 3.060 24,313 +0.07(+2.21%)
Nov 03, 2006 3.024 3.060 2.994 2.994 39,999 -0.04(-1.18%)
Nov 02, 2006 3.019 3.060 3.019 3.029 17,058 -0.02(-0.50%)
Nov 01, 2006 3.004 3.045 2.999 3.045 18,627 +0.04(+1.36%)
Oct 31, 2006 2.958 3.004 2.917 3.004 43,528 -0.01(-0.17%)
Oct 30, 2006 3.035 3.035 3.004 3.009 57,253 -0.03(-0.84%)
Oct 27, 2006 2.968 3.035 2.938 3.035 41,764 +0.03(+0.85%)
Oct 26, 2006 2.984 3.009 2.978 3.009 8,431 +0.05(+1.72%)
Oct 25, 2006 3.014 3.014 2.933 2.958 33,724 -0.03(-0.85%)
Oct 24, 2006 2.948 2.984 2.938 2.984 28,823 +0.02(+0.52%)
Oct 23, 2006 2.943 2.973 2.943 2.968 3,137 +0.01(+0.34%)
Oct 20, 2006 2.984 2.984 2.943 2.958 3,137 -0.03(-0.85%)
Oct 19, 2006 2.978 2.984 2.978 2.984 2,352 +0.03(+0.86%)
Oct 18, 2006 2.943 2.968 2.943 2.958 4,705 +0.00(+0.00%)
Oct 17, 2006 2.978 2.978 2.938 2.958 11,568 -0.01(-0.17%)
Oct 16, 2006 2.892 2.963 2.892 2.963 34,117 +0.02(+0.69%)
Oct 13, 2006 2.953 2.958 2.907 2.943 94,508 +0.02(+0.70%)
Oct 12, 2006 2.907 2.927 2.907 2.922 24,901 +0.02(+0.53%)
Oct 11, 2006 2.876 2.917 2.876 2.907 112,351 +0.00(+0.00%)
Oct 10, 2006 2.933 2.948 2.907 2.907 38,822 -0.03(-0.87%)
Oct 09, 2006 2.836 2.963 2.825 2.933 120,194 +0.07(+2.50%)
Oct 06, 2006 2.831 2.882 2.780 2.861 60,391 +0.00(+0.00%)
Oct 05, 2006 2.831 2.866 2.831 2.861 2,548 +0.03(+0.90%)
Oct 04, 2006 2.805 2.876 2.800 2.836 144,703 -0.02(-0.54%)
Oct 03, 2006 2.831 2.927 2.800 2.851 64,704 +0.05(+1.63%)
Oct 02, 2006 2.805 2.846 2.805 2.805 5,490 +0.00(+0.00%)
Sep 29, 2006 2.815 2.882 2.805 2.805 40,587 -0.02(-0.72%)
Sep 28, 2006 2.708 2.825 2.708 2.825 21,960 +0.09(+3.36%)
Sep 27, 2006 2.734 2.734 2.683 2.734 107,057 +0.01(+0.37%)
Sep 26, 2006 2.642 2.729 2.642 2.723 5,882 +0.03(+1.14%)
Sep 25, 2006 2.632 2.693 2.632 2.693 4,509 +0.04(+1.54%)
Sep 22, 2006 2.657 2.749 2.652 2.652 21,568 -0.06(-2.07%)
Sep 21, 2006 2.672 2.749 2.642 2.708 262,740 +0.00(+0.00%)
Sep 20, 2006 2.698 2.729 2.698 2.708 69,606 +0.01(+0.19%)
Sep 19, 2006 2.678 2.703 2.678 2.703 1,960 +0.03(+0.95%)
Sep 18, 2006 2.657 2.683 2.652 2.678 3,725 +0.01(+0.19%)
Sep 15, 2006 2.642 2.672 2.637 2.672 16,274 +0.04(+1.55%)
Sep 14, 2006 2.565 2.632 2.552 2.632 84,900 +0.04(+1.57%)
Sep 13, 2006 2.514 2.601 2.514 2.591 15,686 +0.04(+1.60%)
Sep 12, 2006 2.525 2.576 2.525 2.550 61,959 +0.00(+0.00%)
Sep 11, 2006 2.550 2.550 2.550 2.550 2,548 -0.05(-1.96%)
Sep 08, 2006 2.601 2.601 2.601 2.601 196 +0.01(+0.20%)
Sep 07, 2006 2.555 2.601 2.525 2.596 3,921 -0.01(-0.20%)
Sep 06, 2006 2.601 2.601 2.601 2.601 1,764 +0.03(+0.99%)
Sep 05, 2006 2.499 2.601 2.499 2.576 10,784 +0.03(+1.00%)
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.