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 )

19.61 +0.41 (+2.14%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
Dec 30, 2011 2.167 2.171 2.159 2.160 7,564 +0.00(+0.02%)
Dec 29, 2011 2.145 2.167 2.138 2.160 11,742 +0.02(+1.00%)
Dec 28, 2011 2.159 2.159 2.131 2.138 14,092 -0.01(-0.65%)
Dec 27, 2011 2.195 2.195 2.145 2.152 9,262 -0.01(-0.33%)
Dec 23, 2011 2.131 2.231 2.131 2.159 16,756 +0.01(+0.67%)
Dec 21, 2011 2.195 2.195 2.109 2.145 20,773 -0.05(-2.30%)
Dec 20, 2011 2.109 2.195 2.059 2.195 6,461 +0.14(+7.02%)
Dec 19, 2011 2.202 2.202 2.051 2.051 54,464 -0.17(-7.77%)
Dec 16, 2011 2.159 2.224 2.059 2.224 19,481 +0.13(+6.19%)
Dec 15, 2011 2.152 2.174 2.080 2.095 44,535 -0.05(-2.35%)
Dec 14, 2011 2.152 2.159 2.059 2.145 30,044 +0.00(+0.00%)
Dec 13, 2011 2.181 2.195 2.145 2.145 10,560 -0.02(-1.00%)
Dec 12, 2011 2.159 2.202 2.123 2.167 15,275 +0.02(+1.01%)
Dec 09, 2011 2.138 2.195 2.102 2.145 44,988 +0.01(+0.68%)
Dec 08, 2011 2.138 2.141 2.123 2.131 9,961 -0.01(-0.34%)
Dec 07, 2011 2.181 2.181 2.102 2.138 33,281 +0.01(+0.34%)
Dec 06, 2011 2.123 2.231 2.102 2.131 6,089 +0.03(+1.37%)
Dec 05, 2011 2.131 2.202 2.102 2.102 32,557 -0.06(-2.67%)
Dec 02, 2011 2.195 2.195 2.123 2.159 29,270 +0.00(+0.00%)
Dec 01, 2011 2.152 2.339 2.123 2.159 43,083 +0.01(+0.33%)
Nov 30, 2011 2.145 2.159 2.142 2.152 7,128 +0.01(+0.67%)
Nov 29, 2011 2.188 2.188 2.109 2.138 16,660 -0.09(-4.19%)
Nov 28, 2011 2.167 2.260 2.131 2.231 22,776 +0.06(+2.99%)
Nov 25, 2011 2.152 2.210 2.152 2.167 13,577 +0.04(+2.03%)
Nov 23, 2011 2.059 2.123 2.059 2.123 12,863 +0.07(+3.51%)
Nov 22, 2011 2.095 2.109 2.051 2.051 33,712 -0.07(-3.39%)
Nov 21, 2011 2.087 2.123 2.051 2.123 27,531 +0.04(+1.72%)
Nov 18, 2011 2.087 2.131 2.051 2.087 29,412 +0.00(+0.00%)
Nov 17, 2011 2.231 2.240 2.087 2.087 54,070 -0.16(-7.05%)
Nov 16, 2011 2.310 2.310 2.202 2.246 33,024 -0.01(-0.64%)
Nov 15, 2011 2.253 2.296 2.231 2.260 19,948 +0.01(+0.32%)
Nov 14, 2011 2.296 2.339 2.246 2.253 55,145 -0.01(-0.63%)
Nov 11, 2011 2.310 2.310 2.260 2.267 86,311 +0.02(+0.96%)
Nov 10, 2011 2.332 2.332 2.195 2.246 44,294 -0.02(-0.95%)
Nov 09, 2011 2.303 2.325 2.167 2.267 128,195 +0.03(+1.29%)
Nov 08, 2011 2.267 2.274 2.217 2.238 62,741 -0.06(-2.81%)
Nov 07, 2011 2.332 2.332 2.231 2.303 36,924 +0.02(+0.95%)
Nov 04, 2011 2.339 2.339 2.267 2.282 66,242 -0.02(-0.94%)
Nov 03, 2011 2.195 2.390 2.195 2.303 34,502 +0.07(+3.23%)
Nov 02, 2011 2.260 2.390 2.231 2.231 50,856 +0.01(+0.65%)
Nov 01, 2011 2.217 2.289 2.123 2.217 102,649 -0.05(-2.22%)
Oct 31, 2011 2.426 2.426 2.246 2.267 54,752 -0.11(-4.55%)
Oct 28, 2011 2.303 2.447 2.260 2.375 68,392 +0.21(+9.63%)
Oct 27, 2011 2.426 2.440 2.159 2.167 122,093 -0.20(-8.51%)
Oct 26, 2011 2.404 2.426 2.346 2.368 37,024 +0.03(+1.23%)
Oct 25, 2011 2.447 2.447 2.202 2.339 74,430 -0.07(-2.98%)
Oct 24, 2011 2.188 2.547 2.174 2.411 142,155 +0.20(+8.91%)
Oct 21, 2011 2.174 2.260 2.174 2.214 34,347 +0.05(+2.53%)
Oct 20, 2011 2.210 2.210 2.095 2.159 13,703 -0.01(-0.33%)
Oct 19, 2011 2.159 2.167 2.123 2.167 24,505 +0.01(+0.33%)
Oct 18, 2011 2.116 2.159 2.051 2.159 53,789 +0.07(+3.45%)
Oct 17, 2011 2.167 2.167 2.051 2.087 132,846 -0.02(-1.02%)
Oct 14, 2011 2.131 2.131 2.066 2.109 65,689 +0.01(+0.69%)
Oct 13, 2011 2.102 2.116 2.070 2.095 37,994 +0.01(+0.69%)
Oct 12, 2011 2.073 2.123 2.059 2.080 32,289 +0.03(+1.40%)
Oct 11, 2011 2.159 2.167 2.015 2.051 60,038 -0.08(-3.72%)
Oct 10, 2011 2.008 2.131 2.003 2.131 42,105 +0.19(+9.63%)
Oct 07, 2011 2.015 2.087 1.943 1.943 32,778 -0.14(-6.90%)
Oct 06, 2011 2.159 2.159 2.087 2.087 14,058 -0.04(-1.69%)
Oct 05, 2011 2.116 2.123 2.059 2.123 17,741 +0.01(+0.68%)
Oct 04, 2011 2.087 2.174 2.051 2.109 27,274 -0.06(-2.66%)
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.