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 (%)
May 24, 2011 3.001 3.016 2.634 2.670 262,616 -0.08(-3.08%)
May 23, 2011 2.703 2.796 2.703 2.755 633,572 +0.04(+1.33%)
May 20, 2011 2.734 2.750 2.667 2.719 91,959 +0.01(+0.19%)
May 19, 2011 2.740 2.765 2.652 2.714 99,775 +0.03(+0.96%)
May 18, 2011 2.647 2.755 2.641 2.688 175,196 +0.08(+2.97%)
May 17, 2011 2.698 2.724 2.548 2.610 121,636 -0.04(-1.56%)
May 16, 2011 2.636 2.729 2.636 2.652 26,685 -0.05(-1.72%)
May 13, 2011 2.791 2.796 2.616 2.698 76,330 -0.08(-2.79%)
May 12, 2011 2.662 2.781 2.616 2.776 162,078 +0.09(+3.27%)
May 11, 2011 2.745 2.796 2.688 2.688 11,642 -0.05(-1.70%)
May 10, 2011 2.745 2.745 2.714 2.734 27,499 +0.02(+0.57%)
May 09, 2011 2.781 2.786 2.703 2.719 39,610 -0.05(-1.68%)
May 06, 2011 2.781 2.817 2.745 2.765 79,806 +0.02(+0.75%)
May 05, 2011 2.796 2.796 2.667 2.745 124,100 -0.02(-0.75%)
May 04, 2011 2.771 2.791 2.714 2.765 74,597 +0.00(+0.00%)
May 03, 2011 2.709 2.791 2.662 2.765 198,800 +0.07(+2.69%)
May 02, 2011 2.678 2.693 2.678 2.693 80,246 -0.05(-1.70%)
Apr 29, 2011 2.383 2.848 2.383 2.740 753,762 +0.36(+15.22%)
Apr 28, 2011 2.228 2.404 2.228 2.378 197,104 +0.11(+5.02%)
Apr 27, 2011 2.259 2.331 2.259 2.264 42,413 -0.04(-1.57%)
Apr 26, 2011 2.378 2.378 2.290 2.300 38,689 -0.07(-3.05%)
Apr 25, 2011 2.429 2.455 2.367 2.373 87,024 -0.05(-2.13%)
Apr 21, 2011 2.455 2.471 2.409 2.424 29,405 +0.02(+0.64%)
Apr 20, 2011 2.254 2.429 2.223 2.409 85,697 +0.15(+6.64%)
Apr 19, 2011 2.259 2.280 2.218 2.259 93,213 -0.01(-0.23%)
Apr 18, 2011 2.326 2.347 2.259 2.264 85,620 -0.04(-1.79%)
Apr 15, 2011 2.367 2.367 2.305 2.305 46,302 -0.02(-0.89%)
Apr 14, 2011 2.352 2.352 2.300 2.326 48,880 -0.03(-1.10%)
Apr 13, 2011 2.424 2.429 2.347 2.352 118,666 -0.03(-1.30%)
Apr 12, 2011 2.481 2.497 2.383 2.383 48,408 -0.08(-3.35%)
Apr 11, 2011 2.512 2.533 2.460 2.466 26,544 -0.01(-0.21%)
Apr 08, 2011 2.507 2.507 2.466 2.471 30,632 -0.01(-0.42%)
Apr 07, 2011 2.481 2.507 2.476 2.481 22,150 +0.02(+0.84%)
Apr 06, 2011 2.626 2.626 2.455 2.460 123,377 -0.07(-2.86%)
Apr 05, 2011 2.548 2.548 2.502 2.533 103,987 +0.01(+0.20%)
Apr 04, 2011 2.538 2.548 2.507 2.528 138,807 +0.04(+1.66%)
Apr 01, 2011 2.590 2.610 2.440 2.486 476,189 +0.10(+4.34%)
Mar 31, 2011 2.274 2.497 2.274 2.383 222,446 +0.11(+4.77%)
Mar 30, 2011 2.238 2.274 2.218 2.274 35,307 +0.06(+2.80%)
Mar 29, 2011 2.192 2.233 2.192 2.212 78,559 +0.03(+1.42%)
Mar 28, 2011 2.181 2.243 2.171 2.181 90,066 -0.03(-1.31%)
Mar 25, 2011 2.171 2.223 2.155 2.210 37,464 +0.04(+1.81%)
Mar 24, 2011 2.207 2.217 2.156 2.171 51,863 -0.05(-2.10%)
Mar 23, 2011 2.197 2.243 2.181 2.218 64,684 -0.01(-0.23%)
Mar 22, 2011 2.073 2.274 2.073 2.223 433,857 -0.08(-3.67%)
Mar 21, 2011 2.294 2.307 2.249 2.307 98,649 -0.02(-0.82%)
Mar 18, 2011 2.378 2.378 2.327 2.327 21,833 -0.01(-0.42%)
Mar 17, 2011 2.295 2.336 2.228 2.336 22,727 +0.02(+0.89%)
Mar 16, 2011 2.352 2.378 2.305 2.316 59,993 -0.04(-1.54%)
Mar 15, 2011 2.342 2.367 2.326 2.352 117,856 -0.03(-1.09%)
Mar 14, 2011 2.347 2.419 2.326 2.378 40,066 -0.07(-2.95%)
Mar 11, 2011 2.460 2.460 2.398 2.450 74,759 -0.03(-1.04%)
Mar 10, 2011 2.574 2.590 2.331 2.476 213,934 -0.14(-5.34%)
Mar 09, 2011 2.631 2.631 2.595 2.616 12,106 +0.01(+0.40%)
Mar 08, 2011 2.610 2.641 2.590 2.605 40,624 +0.02(+0.60%)
Mar 07, 2011 2.729 2.729 2.585 2.590 71,660 -0.14(-5.11%)
Mar 04, 2011 2.729 2.755 2.641 2.729 22,212 +0.00(+0.00%)
Mar 03, 2011 2.703 2.740 2.678 2.729 87,500 +0.03(+0.96%)
Mar 02, 2011 2.703 2.724 2.641 2.703 30,219 +0.02(+0.58%)
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.