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 -0.20 (-1.03%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Nov 30, 2010 2.515 2.559 2.507 2.559 41,697 +0.03(+1.02%)
Nov 29, 2010 2.481 2.569 2.481 2.533 66,154 -0.03(-1.01%)
Nov 26, 2010 2.538 2.559 2.538 2.559 5,610 +0.04(+1.64%)
Nov 24, 2010 2.326 2.517 2.517 2.517 55,868 +0.16(+6.85%)
Nov 23, 2010 2.409 2.414 2.331 2.356 31,102 -0.08(-3.43%)
Nov 22, 2010 2.491 2.491 2.440 2.440 15,857 -0.05(-2.07%)
Nov 19, 2010 2.523 2.523 2.455 2.491 45,833 -0.01(-0.41%)
Nov 18, 2010 2.486 2.528 2.424 2.502 40,788 +0.06(+2.33%)
Nov 17, 2010 2.249 2.523 2.223 2.445 357,476 +0.21(+9.24%)
Nov 16, 2010 2.285 2.300 2.228 2.238 39,223 -0.06(-2.78%)
Nov 15, 2010 2.259 2.326 2.259 2.302 2,205 +0.08(+3.58%)
Nov 12, 2010 2.378 2.378 2.223 2.223 81,946 -0.12(-5.29%)
Nov 11, 2010 2.326 2.378 2.290 2.347 48,474 -0.05(-2.16%)
Nov 10, 2010 2.326 2.404 2.305 2.398 89,174 +0.07(+3.11%)
Nov 09, 2010 2.326 2.362 2.274 2.326 33,297 +0.00(+0.00%)
Nov 08, 2010 2.414 2.414 2.161 2.326 50,244 +0.01(+0.22%)
Nov 05, 2010 2.274 2.357 2.249 2.321 359,109 +0.05(+2.05%)
Nov 04, 2010 2.321 2.424 2.223 2.274 100,599 +0.00(+0.00%)
Nov 03, 2010 2.176 2.326 2.150 2.274 109,309 +0.08(+3.51%)
Nov 02, 2010 2.166 2.274 2.140 2.197 87,643 +0.08(+3.94%)
Nov 01, 2010 2.197 2.197 2.114 2.114 42,744 -0.01(-0.25%)
Oct 29, 2010 2.161 2.197 1.990 2.119 112,698 -0.01(-0.38%)
Oct 28, 2010 2.378 2.378 2.093 2.127 164,299 -0.12(-5.39%)
Oct 27, 2010 2.073 2.579 2.073 2.249 368,716 +0.18(+8.48%)
Oct 25, 2010 2.031 2.093 2.021 2.073 88,085 +0.08(+4.16%)
Oct 22, 2010 1.985 2.016 1.964 1.990 71,826 +0.01(+0.28%)
Oct 21, 2010 1.928 1.985 1.918 1.985 25,524 +0.06(+2.93%)
Oct 20, 2010 1.928 1.943 1.887 1.928 25,635 -0.01(-0.53%)
Oct 19, 2010 1.887 1.938 1.866 1.938 20,140 +0.01(+0.27%)
Oct 18, 2010 1.959 1.959 1.933 1.933 21,193 -0.02(-0.95%)
Oct 15, 2010 1.949 1.990 1.907 1.952 38,596 -0.01(-0.37%)
Oct 14, 2010 1.928 1.959 1.907 1.959 59,623 +0.00(+0.00%)
Oct 13, 2010 1.882 1.959 1.882 1.959 33,841 +0.07(+3.84%)
Oct 12, 2010 1.902 1.928 1.876 1.887 72,722 +0.02(+1.11%)
Oct 11, 2010 1.861 1.913 1.861 1.866 15,410 +0.01(+0.28%)
Oct 08, 2010 1.861 1.876 1.835 1.861 11,994 -0.03(-1.59%)
Oct 07, 2010 1.928 1.928 1.866 1.891 29,949 +0.04(+2.15%)
Oct 06, 2010 1.830 1.851 1.814 1.851 5,440 +0.04(+2.02%)
Oct 05, 2010 1.882 1.882 1.809 1.814 43,411 -0.04(-2.34%)
Oct 04, 2010 1.871 1.907 1.809 1.858 24,230 +0.02(+0.95%)
Oct 01, 2010 1.840 1.928 1.809 1.840 21,119 -0.09(-4.56%)
Sep 30, 2010 1.902 1.928 1.866 1.928 77,400 +0.02(+0.81%)
Sep 29, 2010 1.852 1.913 1.852 1.913 28,656 +0.06(+3.35%)
Sep 28, 2010 1.783 1.851 1.732 1.851 63,591 +0.06(+3.17%)
Sep 27, 2010 1.732 1.809 1.706 1.794 23,408 +0.06(+3.58%)
Sep 24, 2010 1.783 1.861 1.706 1.732 99,839 -0.03(-1.76%)
Sep 23, 2010 1.752 1.809 1.752 1.763 13,184 -0.03(-1.73%)
Sep 22, 2010 1.887 1.913 1.794 1.794 50,358 -0.07(-3.61%)
Sep 21, 2010 1.799 1.913 1.763 1.861 107,811 +0.11(+6.51%)
Sep 20, 2010 1.716 1.757 1.716 1.747 6,076 +0.01(+0.60%)
Sep 17, 2010 1.737 1.799 1.706 1.737 36,044 -0.02(-1.18%)
Sep 15, 2010 1.809 1.809 1.680 1.757 52,096 -0.05(-2.58%)
Sep 14, 2010 1.799 1.809 1.768 1.804 48,490 +0.02(+1.16%)
Sep 13, 2010 1.763 1.809 1.763 1.783 41,537 +0.02(+1.17%)
Sep 10, 2010 1.887 1.887 1.763 1.763 2,911 +0.01(+0.29%)
Sep 09, 2010 1.742 1.809 1.742 1.757 20,117 +0.00(+0.00%)
Sep 08, 2010 1.830 1.830 1.742 1.757 12,497 -0.07(-3.95%)
Sep 07, 2010 1.856 1.869 1.793 1.830 21,050 +0.01(+0.28%)
Sep 03, 2010 1.851 1.851 1.809 1.825 13,542 +0.03(+1.73%)
Sep 02, 2010 1.768 1.799 1.742 1.794 30,972 +0.02(+1.17%)
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.