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 )

18.48 +0.38 (+2.07%)
Streaming Delayed Price Updated: 1:05 PM EDT, May 2, 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 (%)
Jun 30, 2010 1.654 1.664 1.623 1.623 18,125 -0.03(-1.57%)
Jun 29, 2010 1.690 1.706 1.618 1.649 17,217 -0.04(-2.15%)
Jun 25, 2010 1.685 1.685 1.654 1.685 37,960 +0.01(+0.31%)
Jun 24, 2010 1.680 1.685 1.664 1.680 32,905 +0.00(+0.00%)
Jun 23, 2010 1.685 1.695 1.680 1.680 7,544 -0.01(-0.61%)
Jun 22, 2010 1.695 1.695 1.680 1.690 1,934 -0.01(-0.30%)
Jun 21, 2010 1.680 1.695 1.680 1.695 16,850 +0.05(+3.14%)
Jun 18, 2010 1.644 1.685 1.623 1.644 5,772 -0.06(-3.34%)
Jun 17, 2010 1.659 1.701 1.659 1.701 2,534 +0.02(+1.23%)
Jun 16, 2010 1.654 1.680 1.639 1.680 10,649 +0.01(+0.62%)
Jun 15, 2010 1.737 1.737 1.659 1.670 13,542 +0.00(+0.00%)
Jun 14, 2010 1.675 1.685 1.628 1.670 6,384 +0.02(+0.94%)
Jun 11, 2010 1.680 1.680 1.639 1.654 23,601 +0.00(+0.00%)
Jun 10, 2010 1.654 1.675 1.602 1.654 34,145 +0.00(+0.00%)
Jun 09, 2010 1.680 1.680 1.654 1.654 14,315 +0.00(+0.00%)
Jun 08, 2010 1.623 1.679 1.571 1.654 50,513 +0.02(+1.27%)
Jun 07, 2010 1.675 1.675 1.623 1.633 30,757 -0.05(-2.77%)
Jun 04, 2010 1.680 1.680 1.618 1.680 17,600 +0.00(+0.00%)
Jun 03, 2010 1.690 1.706 1.654 1.680 17,080 +0.01(+0.31%)
Jun 02, 2010 1.628 1.675 1.623 1.675 20,525 +0.05(+2.86%)
Jun 01, 2010 1.633 1.654 1.602 1.628 16,443 -0.03(-1.56%)
May 28, 2010 1.654 1.706 1.618 1.654 36,306 -0.02(-1.23%)
May 27, 2010 1.639 1.675 1.582 1.675 87,483 +0.05(+2.86%)
May 26, 2010 1.613 1.639 1.566 1.628 72,633 +0.02(+0.96%)
May 25, 2010 1.608 1.613 1.551 1.613 72,287 +0.00(+0.00%)
May 24, 2010 1.602 1.623 1.571 1.613 46,522 -0.02(-0.95%)
May 21, 2010 1.571 1.639 1.561 1.628 32,965 +0.05(+3.28%)
May 20, 2010 1.608 1.639 1.566 1.577 16,583 -0.11(-6.73%)
May 19, 2010 1.561 1.721 1.561 1.690 17,343 -0.02(-0.91%)
May 18, 2010 1.732 1.851 1.654 1.706 97,113 -0.03(-1.49%)
May 17, 2010 1.711 1.757 1.685 1.732 38,676 +0.00(+0.00%)
May 14, 2010 1.732 1.872 1.664 1.732 142,173 -0.12(-6.42%)
May 13, 2010 1.830 1.928 1.830 1.851 95,264 +0.02(+1.13%)
May 12, 2010 1.757 1.851 1.742 1.830 23,988 +0.04(+2.02%)
May 11, 2010 1.726 1.799 1.726 1.794 27,103 +0.03(+1.76%)
May 10, 2010 1.685 1.809 1.685 1.763 67,433 +0.11(+6.56%)
May 07, 2010 1.840 1.840 1.602 1.654 17,846 -0.02(-0.93%)
May 06, 2010 1.695 1.768 1.628 1.670 72,594 -0.05(-2.71%)
May 05, 2010 1.768 1.768 1.664 1.716 87,222 -0.07(-3.77%)
May 04, 2010 1.789 1.809 1.757 1.783 51,718 +0.00(+0.00%)
May 03, 2010 1.789 1.809 1.757 1.783 10,305 +0.05(+2.68%)
Apr 30, 2010 1.820 1.856 1.737 1.737 8,096 -0.06(-3.17%)
Apr 29, 2010 1.809 1.835 1.794 1.794 10,059 +0.01(+0.58%)
Apr 28, 2010 1.820 1.835 1.783 1.783 20,903 -0.05(-2.54%)
Apr 27, 2010 1.861 1.861 1.809 1.830 13,542 -0.04(-2.24%)
Apr 26, 2010 1.872 1.887 1.800 1.872 43,222 -0.03(-1.61%)
Apr 23, 2010 1.936 1.938 1.892 1.902 25,862 -0.01(-0.53%)
Apr 22, 2010 1.862 1.938 1.862 1.913 40,489 +0.00(+0.00%)
Apr 21, 2010 1.831 1.913 1.831 1.913 20,097 +0.05(+2.74%)
Apr 20, 2010 1.811 1.887 1.811 1.862 15,044 +0.06(+3.11%)
Apr 19, 2010 1.800 1.805 1.770 1.805 34,401 -0.01(-0.56%)
Apr 16, 2010 1.836 1.846 1.775 1.816 78,869 +0.00(+0.00%)
Apr 15, 2010 1.785 1.836 1.770 1.816 22,225 +0.01(+0.28%)
Apr 14, 2010 1.806 1.821 1.785 1.811 20,489 +0.03(+1.43%)
Apr 13, 2010 1.826 1.826 1.785 1.785 36,470 -0.02(-1.18%)
Apr 12, 2010 1.780 1.836 1.780 1.806 18,172 +0.04(+2.37%)
Apr 09, 2010 1.734 1.765 1.734 1.765 33,262 +0.01(+0.29%)
Apr 08, 2010 1.749 1.765 1.729 1.760 13,080 +0.03(+1.47%)
Apr 07, 2010 1.760 1.800 1.709 1.734 75,930 -0.03(-1.73%)
Apr 06, 2010 1.826 1.826 1.704 1.765 70,783 -0.07(-3.89%)
Apr 05, 2010 1.775 1.836 1.760 1.836 37,562 +0.08(+4.65%)
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.