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 )

20.47 -0.63 (-2.99%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 27, 2009 0.8824 0.9162 0.8824 0.8962 0 -0.01(-1.02%)
Feb 25, 2009 0.9054 0.9054 0.9054 0.9054 0 +0.00(+0.00%)
Feb 24, 2009 1.006 1.006 0.9008 0.9054 21,028 -0.02(-2.48%)
Feb 23, 2009 0.9191 0.9375 0.9191 0.9283 13,577 +0.00(+0.50%)
Feb 20, 2009 0.9329 0.9421 0.9191 0.9237 0 -0.02(-2.43%)
Feb 19, 2009 0.9191 0.9605 0.9191 0.9467 11,750 +0.03(+3.00%)
Feb 18, 2009 0.9330 0.9421 0.9191 0.9191 8,364 -0.03(-2.91%)
Feb 17, 2009 0.9743 1.006 0.9191 0.9467 37,006 -0.10(-9.25%)
Feb 13, 2009 1.025 1.043 1.011 1.043 0 +0.04(+4.13%)
Feb 12, 2009 0.9651 1.039 0.9054 1.002 66,288 +0.04(+3.81%)
Feb 11, 2009 1.062 1.135 0.9651 0.9651 74,221 -0.09(-8.70%)
Feb 10, 2009 1.209 1.218 0.9559 1.057 104,678 -0.17(-14.18%)
Feb 09, 2009 1.149 1.443 0.6756 1.232 194,332 -0.14(-10.37%)
Feb 06, 2009 1.682 1.811 1.314 1.374 0 -0.08(-5.38%)
Feb 05, 2009 1.356 1.457 1.268 1.452 108,499 +0.12(+9.34%)
Feb 04, 2009 1.415 1.604 1.305 1.328 302,755 -0.14(-9.69%)
Feb 03, 2009 1.494 1.471 1.218 1.471 279,035 +0.21(+16.36%)
Feb 02, 2009 1.181 1.264 1.154 1.264 30,382 +0.11(+9.56%)
Jan 30, 2009 1.195 1.232 1.154 1.154 0 -0.06(-5.28%)
Jan 29, 2009 1.149 1.218 1.126 1.218 111,894 +0.04(+3.52%)
Jan 28, 2009 1.149 1.181 0.9743 1.177 106,623 +0.01(+1.19%)
Jan 27, 2009 1.131 1.199 1.112 1.163 82,307 +0.03(+2.85%)
Jan 26, 2009 1.126 1.149 1.089 1.131 105,498 +0.07(+6.96%)
Jan 23, 2009 1.057 1.085 1.029 1.057 0 +0.00(+0.00%)
Jan 22, 2009 1.039 1.071 0.9927 1.057 40,407 -0.02(-2.13%)
Jan 21, 2009 1.080 1.080 0.9927 1.080 74,948 -0.01(-1.26%)
Jan 20, 2009 1.034 1.094 0.9973 1.094 63,722 +0.04(+3.48%)
Jan 16, 2009 1.020 1.094 1.020 1.057 0 +0.03(+3.14%)
Jan 15, 2009 1.029 1.029 0.9881 1.025 44,979 -0.02(-1.76%)
Jan 14, 2009 1.039 1.052 0.9375 1.043 74,828 +0.00(+0.44%)
Jan 13, 2009 0.9881 1.043 0.9881 1.039 427,270 +0.06(+6.10%)
Jan 12, 2009 0.9467 0.9789 0.9375 0.9789 51,424 +0.04(+3.90%)
Jan 09, 2009 0.9099 0.9421 0.9099 0.9421 79,883 +0.03(+3.02%)
Jan 08, 2009 0.8962 0.9191 0.8962 0.9145 36,723 +0.02(+2.57%)
Jan 07, 2009 0.8962 0.9191 0.8824 0.8916 10,879 -0.01(-1.52%)
Jan 06, 2009 0.9191 0.9191 0.8732 0.9054 14,143 -0.01(-1.00%)
Jan 05, 2009 0.9287 0.9287 0.8272 0.9145 54,181 -0.05(-5.24%)
Jan 02, 2009 0.9513 0.9927 0.8226 0.9651 0 +0.03(+3.44%)
Jan 01, 2009 0.9145 0.9651 0.9145 0.9330 0 +0.00(+0.00%)
Dec 31, 2008 0.9145 0.9651 0.9145 0.9330 16,941 -0.03(-3.33%)
Dec 30, 2008 0.9421 0.9881 0.9329 0.9651 17,544 +0.03(+3.45%)
Dec 29, 2008 0.8962 0.9467 0.8962 0.9329 6,854 +0.02(+2.01%)
Dec 26, 2008 0.8962 0.9145 0.8548 0.9145 0 -0.00(-0.50%)
Dec 24, 2008 0.8502 0.9191 0.8502 0.9191 15,068 +0.03(+3.62%)
Dec 23, 2008 0.9191 0.9191 0.8548 0.8870 4,525 -0.03(-3.50%)
Dec 22, 2008 0.9743 0.9743 0.8902 0.9191 30,672 -0.05(-4.76%)
Dec 19, 2008 0.8962 0.9651 0.8962 0.9651 8,159 +0.05(+5.01%)
Dec 18, 2008 1.066 1.071 0.9099 0.9191 51,417 -0.11(-10.32%)
Dec 17, 2008 0.9697 1.066 0.9697 1.025 32,062 +0.06(+6.19%)
Dec 16, 2008 1.011 1.094 0.9651 0.9651 11,876 -0.07(-6.67%)
Dec 15, 2008 0.9191 1.034 0.9191 1.034 26,198 +0.11(+11.94%)
Dec 12, 2008 0.9421 1.011 0.9237 0.9237 0 -0.07(-6.73%)
Dec 11, 2008 0.9789 1.011 0.8916 0.9904 17,514 +0.02(+2.13%)
Dec 10, 2008 0.9237 0.9697 0.9237 0.9697 46,347 +0.02(+1.93%)
Dec 09, 2008 0.9191 0.9513 0.9099 0.9513 10,009 +0.04(+4.02%)
Dec 08, 2008 0.9191 0.9421 0.9145 0.9145 37,861 -0.00(-0.50%)
Dec 05, 2008 0.8824 0.9191 0.8778 0.9191 0 -0.00(-0.50%)
Dec 04, 2008 0.9421 0.9421 0.9191 0.9237 16,537 -0.06(-5.63%)
Dec 03, 2008 0.9375 0.9789 0.8778 0.9789 17,161 +0.06(+7.04%)
Dec 02, 2008 0.9054 0.9605 0.8548 0.9145 96,390 +0.00(+0.00%)
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.