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 )

19.23 +0.04 (+0.18%)
Streaming Delayed Price Updated: 11:10 AM EDT, May 6, 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, 2008 1.438 1.515 1.420 1.479 28,536 -0.05(-3.33%)
Sep 29, 2008 1.607 1.607 1.484 1.530 42,050 -0.09(-5.66%)
Sep 26, 2008 1.688 1.688 1.612 1.622 0 -0.07(-3.93%)
Sep 25, 2008 1.683 2.117 1.566 1.688 61,561 -0.03(-1.49%)
Sep 24, 2008 1.703 1.714 1.683 1.714 2,450 +0.01(+0.60%)
Sep 23, 2008 1.724 1.754 1.693 1.703 5,097 -0.02(-0.89%)
Sep 22, 2008 1.632 1.785 1.607 1.719 31,568 +0.09(+5.31%)
Sep 19, 2008 1.530 1.734 1.530 1.632 0 +0.09(+5.61%)
Sep 18, 2008 1.632 1.632 1.505 1.545 105,041 -0.09(-5.31%)
Sep 17, 2008 0.5661 1.673 1.556 1.632 50,789 +0.03(+1.59%)
Sep 16, 2008 1.530 1.607 1.530 1.607 20,707 +0.08(+5.35%)
Sep 15, 2008 1.066 1.734 1.066 1.525 105,525 -0.22(-12.83%)
Sep 12, 2008 1.739 1.754 1.709 1.749 0 +0.03(+1.90%)
Sep 11, 2008 1.775 1.775 1.709 1.717 45,881 -0.06(-3.55%)
Sep 10, 2008 1.780 1.800 1.760 1.780 8,431 -0.01(-0.29%)
Sep 09, 2008 1.887 1.887 1.775 1.785 11,960 -0.05(-2.78%)
Sep 08, 2008 1.862 1.902 1.800 1.836 17,254 +0.04(+2.27%)
Sep 05, 2008 1.760 1.989 1.709 1.795 0 +0.02(+0.86%)
Sep 04, 2008 1.785 1.795 1.739 1.780 2,548 -0.02(-0.85%)
Sep 03, 2008 1.760 1.816 1.714 1.795 33,097 +0.03(+1.44%)
Sep 02, 2008 1.831 1.851 1.770 1.770 34,415 -0.04(-1.98%)
Aug 29, 2008 1.821 1.836 1.805 1.805 0 -0.03(-1.39%)
Aug 28, 2008 1.836 1.836 1.811 1.831 15,097 +0.01(+0.28%)
Aug 27, 2008 1.836 1.836 1.811 1.826 12,646 +0.01(+0.56%)
Aug 26, 2008 1.862 1.862 1.816 1.816 15,195 -0.03(-1.39%)
Aug 25, 2008 1.836 1.862 1.826 1.841 24,313 -0.01(-0.55%)
Aug 22, 2008 1.836 1.892 1.800 1.851 0 +0.03(+1.68%)
Aug 21, 2008 1.811 1.836 1.795 1.821 36,613 -0.02(-0.83%)
Aug 20, 2008 1.887 1.887 1.795 1.836 69,375 +0.00(+0.02%)
Aug 19, 2008 1.826 1.907 1.811 1.836 40,938 +0.00(+0.26%)
Aug 18, 2008 1.816 1.831 1.795 1.831 15,658 +0.02(+1.13%)
Aug 15, 2008 1.887 1.887 1.811 1.811 0 -0.05(-2.47%)
Aug 14, 2008 1.923 1.923 1.821 1.856 55,293 +0.01(+0.28%)
Aug 13, 2008 1.826 1.856 1.811 1.851 21,911 +0.03(+1.40%)
Aug 12, 2008 1.841 1.918 1.760 1.826 93,851 +0.04(+2.29%)
Aug 11, 2008 1.785 1.872 1.770 1.785 68,834 -0.00(-0.00%)
Aug 08, 2008 1.887 1.887 1.785 1.785 67,869 -0.05(-2.78%)
Aug 07, 2008 1.913 1.913 1.836 1.836 36,217 -0.07(-3.49%)
Aug 06, 2008 1.862 1.958 1.862 1.902 49,589 +0.04(+2.19%)
Aug 05, 2008 1.760 1.882 1.760 1.862 90,586 +0.07(+3.99%)
Aug 04, 2008 1.892 1.913 1.760 1.790 38,901 -0.12(-6.40%)
Aug 01, 2008 1.918 2.020 1.902 1.913 117,651 +0.01(+0.54%)
Jul 31, 2008 1.887 2.101 1.887 1.902 152,056 -0.01(-0.53%)
Jul 30, 2008 1.913 1.913 1.765 1.913 158,417 +0.00(+0.00%)
Jul 29, 2008 1.913 1.913 1.877 1.913 3,941 +0.00(+0.00%)
Jul 28, 2008 1.907 1.938 1.907 1.913 17,254 +0.01(+0.54%)
Jul 25, 2008 1.887 1.938 1.826 1.902 43,450 -0.01(-0.53%)
Jul 24, 2008 1.913 1.938 1.862 1.913 74,269 -0.03(-1.32%)
Jul 23, 2008 1.969 1.969 1.923 1.938 193,710 +0.03(+1.60%)
Jul 22, 2008 1.897 1.918 1.856 1.907 16,274 +0.04(+1.91%)
Jul 21, 2008 1.831 1.907 1.795 1.872 16,862 +0.02(+0.82%)
Jul 18, 2008 1.785 1.862 1.744 1.856 43,134 +0.05(+2.54%)
Jul 17, 2008 1.887 1.887 1.785 1.811 70,194 +0.03(+1.72%)
Jul 16, 2008 1.734 1.785 1.734 1.780 7,254 +0.02(+1.16%)
Jul 15, 2008 1.734 1.790 1.688 1.760 67,634 +0.07(+4.23%)
Jul 14, 2008 1.698 1.785 1.683 1.688 25,881 -0.04(-2.07%)
Jul 11, 2008 1.703 1.734 1.622 1.724 97,659 +0.02(+1.20%)
Jul 10, 2008 1.688 1.715 1.637 1.703 48,210 -0.03(-1.76%)
Jul 09, 2008 1.831 1.862 1.693 1.734 100,586 -0.10(-5.29%)
Jul 08, 2008 1.760 1.867 1.740 1.831 95,192 +0.07(+4.06%)
Jul 07, 2008 1.795 1.805 1.744 1.759 31,764 -0.04(-1.99%)
Jul 04, 2008 1.734 1.811 1.734 1.795 5,882 +0.00(+0.00%)
Jul 03, 2008 1.734 1.811 1.734 1.795 5,882 +0.03(+1.73%)
Jul 02, 2008 1.907 1.907 1.765 1.765 39,411 -0.05(-2.54%)
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.