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 )

19.20 +0.70 (+3.78%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
May 31, 2007 3.774 4.208 3.723 4.208 335,484 +0.47(+12.55%)
May 30, 2007 3.601 3.754 3.601 3.738 27,058 +0.04(+0.96%)
May 29, 2007 3.754 3.815 3.698 3.703 945,867 -0.03(-0.68%)
May 25, 2007 3.723 3.769 3.687 3.728 42,940 +0.03(+0.83%)
May 24, 2007 3.825 3.871 3.596 3.698 72,743 -0.10(-2.68%)
May 23, 2007 4.019 4.039 3.774 3.800 256,074 -0.10(-2.49%)
May 22, 2007 3.978 3.978 3.886 3.896 32,744 -0.05(-1.16%)
May 21, 2007 3.866 3.958 3.779 3.942 101,174 +0.12(+3.21%)
May 18, 2007 3.794 3.937 3.789 3.820 261,172 +0.01(+0.27%)
May 17, 2007 3.830 3.876 3.774 3.810 44,509 -0.02(-0.40%)
May 16, 2007 3.902 3.902 3.794 3.825 26,274 -0.05(-1.32%)
May 15, 2007 4.075 4.075 3.845 3.876 144,703 +0.05(+1.33%)
May 14, 2007 3.820 3.871 3.800 3.825 63,724 +0.06(+1.49%)
May 11, 2007 3.774 3.820 3.754 3.769 88,626 -0.01(-0.14%)
May 10, 2007 3.907 3.917 3.774 3.774 56,469 -0.08(-2.12%)
May 09, 2007 3.738 3.876 3.703 3.856 132,742 +0.15(+4.13%)
May 08, 2007 3.641 3.708 3.570 3.703 33,528 +0.02(+0.41%)
May 07, 2007 3.672 3.692 3.596 3.687 25,881 +0.07(+1.83%)
May 04, 2007 3.596 3.672 3.596 3.621 22,940 -0.01(-0.28%)
May 03, 2007 3.667 3.723 3.611 3.631 90,390 -0.04(-1.11%)
May 02, 2007 3.667 3.672 3.626 3.672 32,548 +0.03(+0.70%)
May 01, 2007 3.550 3.672 3.550 3.647 33,528 +0.10(+2.88%)
Apr 30, 2007 3.749 3.749 3.545 3.545 69,998 -0.19(-5.18%)
Apr 27, 2007 3.718 3.789 3.616 3.738 86,469 +0.04(+1.10%)
Apr 26, 2007 3.626 3.698 3.626 3.698 16,666 +0.05(+1.40%)
Apr 25, 2007 3.713 3.713 3.631 3.647 36,273 -0.07(-1.79%)
Apr 24, 2007 3.687 3.713 3.647 3.713 100,390 +0.03(+0.69%)
Apr 23, 2007 3.728 3.728 3.647 3.687 22,156 -0.02(-0.41%)
Apr 20, 2007 3.698 3.743 3.611 3.703 21,176 +0.06(+1.54%)
Apr 19, 2007 3.641 3.723 3.591 3.647 32,548 -0.10(-2.59%)
Apr 18, 2007 3.672 3.754 3.672 3.743 72,547 +0.04(+0.96%)
Apr 17, 2007 3.728 3.784 3.662 3.708 72,743 -0.02(-0.41%)
Apr 16, 2007 3.759 3.779 3.698 3.723 91,175 +0.02(+0.41%)
Apr 13, 2007 3.723 3.723 3.631 3.708 95,880 +0.05(+1.42%)
Apr 12, 2007 3.672 3.672 3.580 3.656 55,489 +0.08(+2.25%)
Apr 11, 2007 3.621 3.626 3.534 3.575 77,057 +0.01(+0.14%)
Apr 10, 2007 3.432 3.570 3.386 3.570 65,097 +0.09(+2.49%)
Apr 09, 2007 3.570 3.570 3.463 3.483 68,822 -0.05(-1.44%)
Apr 05, 2007 3.443 3.570 3.397 3.534 22,156 +0.11(+3.28%)
Apr 04, 2007 3.519 3.565 3.407 3.422 21,568 -0.05(-1.32%)
Apr 03, 2007 3.550 3.565 3.427 3.468 149,213 -0.03(-0.87%)
Apr 02, 2007 3.366 3.519 3.366 3.499 19,019 +0.17(+5.21%)
Mar 30, 2007 3.239 3.325 3.201 3.325 33,724 +0.10(+3.16%)
Mar 29, 2007 3.264 3.300 3.177 3.223 29,803 +0.02(+0.48%)
Mar 28, 2007 3.228 3.233 3.167 3.208 16,666 +0.03(+0.80%)
Mar 27, 2007 3.239 3.274 3.152 3.182 28,626 -0.05(-1.58%)
Mar 26, 2007 3.310 3.315 3.218 3.233 7,058 -0.09(-2.61%)
Mar 23, 2007 3.188 3.341 3.188 3.320 26,274 +0.14(+4.49%)
Mar 22, 2007 3.223 3.300 3.177 3.177 24,901 -0.04(-1.27%)
Mar 21, 2007 3.213 3.284 3.213 3.218 23,136 +0.03(+0.80%)
Mar 20, 2007 3.233 3.254 3.193 3.193 13,529 -0.02(-0.63%)
Mar 19, 2007 3.188 3.264 3.182 3.213 26,078 +0.05(+1.61%)
Mar 16, 2007 3.162 3.203 3.162 3.162 10,391 +0.01(+0.32%)
Mar 15, 2007 3.193 3.213 3.137 3.152 25,881 -0.01(-0.16%)
Mar 14, 2007 3.162 3.315 3.157 3.157 31,960 -0.04(-1.12%)
Mar 13, 2007 3.295 3.295 3.162 3.193 17,450 -0.10(-3.10%)
Mar 12, 2007 3.259 3.300 3.193 3.295 33,136 +0.06(+1.73%)
Mar 09, 2007 3.213 3.264 3.172 3.239 50,979 +0.01(+0.16%)
Mar 08, 2007 3.284 3.284 3.233 3.233 4,901 -0.05(-1.55%)
Mar 07, 2007 3.188 3.284 3.152 3.284 35,293 +0.05(+1.42%)
Mar 06, 2007 3.213 3.264 3.167 3.239 17,254 +0.03(+0.95%)
Mar 05, 2007 3.397 3.417 3.193 3.208 42,548 -0.20(-5.98%)
Mar 02, 2007 3.427 3.468 3.341 3.412 11,568 +0.08(+2.29%)
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.