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 (%)
Feb 29, 2008 2.540 2.540 2.407 2.407 27,254 -0.14(-5.41%)
Feb 28, 2008 2.576 2.576 2.468 2.545 33,921 -0.01(-0.40%)
Feb 27, 2008 2.550 2.570 2.550 2.555 8,627 -0.01(-0.20%)
Feb 26, 2008 2.504 2.576 2.499 2.560 68,822 +0.05(+1.83%)
Feb 25, 2008 2.479 2.530 2.474 2.514 10,588 +0.07(+2.71%)
Feb 22, 2008 2.448 2.581 2.346 2.448 60,783 -0.02(-0.83%)
Feb 21, 2008 2.489 2.519 2.453 2.468 46,216 +0.01(+0.41%)
Feb 20, 2008 2.402 2.474 2.402 2.458 25,685 +0.06(+2.55%)
Feb 19, 2008 2.321 2.479 2.300 2.397 104,508 -0.08(-3.29%)
Feb 18, 2008 2.428 2.484 2.295 2.479 0 +0.00(+0.00%)
Feb 15, 2008 2.428 2.484 2.295 2.479 33,921 +0.03(+1.04%)
Feb 14, 2008 2.489 2.494 2.315 2.453 99,802 -0.04(-1.43%)
Feb 13, 2008 2.275 2.530 2.254 2.489 45,097 +0.16(+7.02%)
Feb 12, 2008 2.423 2.448 2.326 2.326 120,194 -0.10(-4.00%)
Feb 11, 2008 2.275 2.494 2.275 2.423 121,958 -0.08(-3.26%)
Feb 08, 2008 2.586 2.586 2.468 2.504 73,136 -0.08(-2.96%)
Feb 07, 2008 2.703 2.744 2.581 2.581 29,803 -0.10(-3.62%)
Feb 06, 2008 2.616 2.744 2.616 2.678 13,137 +0.07(+2.54%)
Feb 05, 2008 2.662 2.698 2.611 2.611 44,313 -0.09(-3.40%)
Feb 04, 2008 2.754 2.754 2.652 2.703 9,607 -0.04(-1.49%)
Feb 01, 2008 2.780 2.780 2.734 2.744 9,607 -0.06(-2.18%)
Jan 31, 2008 2.586 2.805 2.586 2.805 74,116 +0.08(+2.80%)
Jan 30, 2008 2.688 2.800 2.662 2.729 28,430 +0.04(+1.33%)
Jan 29, 2008 2.693 2.713 2.683 2.693 4,313 -0.02(-0.56%)
Jan 28, 2008 2.739 2.739 2.652 2.708 7,843 -0.01(-0.38%)
Jan 25, 2008 2.678 2.790 2.642 2.718 57,253 +0.11(+4.31%)
Jan 24, 2008 2.576 2.693 2.560 2.606 9,999 +0.08(+3.23%)
Jan 23, 2008 2.576 2.591 2.438 2.525 33,332 -0.11(-4.07%)
Jan 22, 2008 2.555 2.647 2.423 2.632 37,254 -0.05(-1.90%)
Jan 21, 2008 2.729 2.780 2.642 2.683 0 +0.00(+0.00%)
Jan 18, 2008 2.729 2.780 2.642 2.683 35,881 -0.01(-0.38%)
Jan 17, 2008 2.856 2.902 2.683 2.693 33,724 -0.15(-5.21%)
Jan 16, 2008 2.769 2.876 2.769 2.841 49,214 +0.10(+3.53%)
Jan 15, 2008 2.856 2.902 2.744 2.744 39,215 -0.07(-2.54%)
Jan 14, 2008 3.045 3.045 2.810 2.815 47,058 -0.10(-3.50%)
Jan 11, 2008 2.978 2.978 2.917 2.917 5,490 -0.07(-2.22%)
Jan 10, 2008 2.887 3.045 2.876 2.984 32,156 +0.07(+2.27%)
Jan 09, 2008 2.876 2.943 2.876 2.917 32,352 +0.08(+2.88%)
Jan 08, 2008 3.009 3.009 2.831 2.836 61,371 -0.12(-4.14%)
Jan 07, 2008 2.973 2.973 2.882 2.958 13,725 +0.05(+1.75%)
Jan 04, 2008 2.958 2.999 2.907 2.907 22,991 +0.00(+0.00%)
Jan 03, 2008 3.055 3.055 2.887 2.907 36,470 -0.13(-4.36%)
Jan 02, 2008 3.029 3.055 3.029 3.040 40,587 -0.01(-0.17%)
Jan 01, 2008 3.004 3.055 2.989 3.045 0 +0.00(+0.00%)
Dec 31, 2007 3.004 3.055 2.989 3.045 36,666 +0.08(+2.75%)
Dec 28, 2007 3.040 3.040 2.933 2.963 42,156 -0.05(-1.53%)
Dec 27, 2007 2.978 3.040 2.933 3.009 49,410 +0.11(+3.69%)
Dec 26, 2007 3.014 3.014 2.902 2.902 18,431 -0.09(-3.07%)
Dec 24, 2007 2.902 3.024 2.902 2.994 20,980 -0.06(-2.00%)
Dec 21, 2007 2.978 3.055 2.922 3.055 81,175 +0.11(+3.63%)
Dec 20, 2007 2.866 2.953 2.769 2.948 62,744 +0.08(+2.85%)
Dec 19, 2007 2.958 2.958 2.693 2.866 387,640 -0.11(-3.60%)
Dec 18, 2007 2.882 2.973 2.831 2.973 28,823 +0.07(+2.46%)
Dec 17, 2007 2.805 2.978 2.805 2.902 41,175 +0.08(+2.89%)
Dec 14, 2007 2.805 2.922 2.754 2.820 46,077 -0.03(-0.90%)
Dec 13, 2007 2.785 2.861 2.764 2.846 27,646 +0.09(+3.33%)
Dec 12, 2007 2.978 2.978 2.723 2.754 117,841 -0.08(-2.70%)
Dec 11, 2007 3.035 3.035 2.831 2.831 61,567 -0.12(-3.98%)
Dec 10, 2007 3.004 3.004 2.933 2.948 34,654 -0.06(-1.87%)
Dec 07, 2007 2.907 3.004 2.892 3.004 35,881 +0.08(+2.79%)
Dec 06, 2007 2.922 2.994 2.785 2.922 78,626 +0.05(+1.78%)
Dec 05, 2007 2.953 3.029 2.871 2.871 59,606 -0.11(-3.60%)
Dec 04, 2007 3.091 3.091 2.678 2.978 92,253 -0.08(-2.67%)
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.