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 )

18.67 -0.53 (-2.76%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 31, 2011 3.081 3.148 3.060 3.132 110,748 +0.05(+1.67%)
Jan 28, 2011 3.267 3.339 3.081 3.081 197,941 -0.14(-4.48%)
Jan 27, 2011 3.091 3.231 3.083 3.226 330,562 +0.11(+3.48%)
Jan 26, 2011 3.014 3.122 3.014 3.117 342,349 +0.11(+3.79%)
Jan 25, 2011 3.034 3.045 2.962 3.003 67,094 -0.02(-0.68%)
Jan 24, 2011 3.039 3.050 2.998 3.024 97,307 -0.02(-0.66%)
Jan 21, 2011 3.081 3.153 3.029 3.044 241,974 -0.05(-1.53%)
Jan 20, 2011 3.127 3.189 3.029 3.091 489,443 +0.07(+2.22%)
Jan 19, 2011 2.977 3.050 2.941 3.024 151,776 +0.08(+2.68%)
Jan 18, 2011 2.931 2.946 2.776 2.945 156,288 +0.10(+3.59%)
Jan 14, 2011 2.890 2.890 2.822 2.843 22,007 -0.01(-0.36%)
Jan 13, 2011 2.926 3.045 2.833 2.853 85,715 -0.02(-0.72%)
Jan 12, 2011 2.765 2.900 2.709 2.874 119,860 +0.17(+6.11%)
Jan 11, 2011 2.843 2.843 2.643 2.709 58,998 -0.06(-2.24%)
Jan 10, 2011 2.776 2.874 2.693 2.771 116,068 -0.07(-2.35%)
Jan 07, 2011 2.864 2.864 2.796 2.837 26,277 -0.03(-1.10%)
Jan 06, 2011 2.905 2.941 2.817 2.869 37,557 -0.04(-1.42%)
Jan 05, 2011 2.967 2.967 2.853 2.910 27,850 -0.04(-1.40%)
Jan 04, 2011 2.915 3.024 2.909 2.952 57,617 -0.01(-0.35%)
Jan 03, 2011 2.946 3.014 2.946 2.962 41,678 +0.06(+2.14%)
Dec 31, 2010 2.972 2.972 2.843 2.900 30,281 -0.04(-1.23%)
Dec 30, 2010 3.081 3.117 2.936 2.936 87,827 -0.10(-3.40%)
Dec 29, 2010 2.869 3.065 2.869 3.039 129,699 +0.20(+7.10%)
Dec 28, 2010 2.750 2.890 2.750 2.838 44,044 +0.09(+3.39%)
Dec 27, 2010 2.791 2.822 2.719 2.745 45,936 -0.09(-3.28%)
Dec 23, 2010 2.812 2.895 2.776 2.838 73,736 +0.04(+1.48%)
Dec 22, 2010 2.724 2.812 2.693 2.796 73,163 +0.05(+1.69%)
Dec 21, 2010 2.734 2.765 2.698 2.750 113,987 +0.06(+2.11%)
Dec 20, 2010 2.693 2.714 2.626 2.693 157,729 -0.02(-0.57%)
Dec 17, 2010 2.864 2.864 2.585 2.709 222,626 -0.11(-4.03%)
Dec 16, 2010 2.853 2.895 2.791 2.822 125,712 +0.03(+0.92%)
Dec 15, 2010 3.086 3.101 2.791 2.796 181,178 -0.25(-8.31%)
Dec 14, 2010 3.076 3.101 3.040 3.050 135,870 +0.02(+0.51%)
Dec 13, 2010 3.132 3.158 3.034 3.034 83,507 -0.07(-2.17%)
Dec 10, 2010 3.153 3.205 3.029 3.101 61,542 -0.05(-1.64%)
Dec 09, 2010 3.200 3.226 3.045 3.153 120,957 -0.05(-1.45%)
Dec 08, 2010 3.143 3.205 3.024 3.200 135,704 +0.08(+2.48%)
Dec 07, 2010 2.957 3.163 2.957 3.122 407,790 +0.38(+13.96%)
Dec 06, 2010 2.667 2.843 2.647 2.740 113,913 +0.08(+2.91%)
Dec 03, 2010 2.688 2.688 2.641 2.662 54,580 -0.02(-0.77%)
Dec 02, 2010 2.610 2.791 2.585 2.683 194,548 +0.07(+2.77%)
Dec 01, 2010 2.569 2.610 2.538 2.610 61,467 +0.05(+2.02%)
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%)
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.