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: 7:00 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 (%)
Jul 29, 2011 2.670 2.685 2.570 2.613 22,616 -0.06(-2.16%)
Jul 28, 2011 2.685 2.685 2.627 2.670 12,055 -0.01(-0.54%)
Jul 27, 2011 2.699 2.722 2.642 2.685 39,165 -0.02(-0.80%)
Jul 26, 2011 2.778 2.778 2.706 2.706 30,855 -0.01(-0.53%)
Jul 25, 2011 2.728 2.750 2.706 2.721 36,256 +0.05(+1.89%)
Jul 22, 2011 2.670 2.670 2.638 2.670 41,456 +0.01(+0.54%)
Jul 21, 2011 2.663 2.699 2.577 2.656 31,976 +0.03(+1.10%)
Jul 20, 2011 2.663 2.663 2.589 2.627 96,271 +0.05(+1.96%)
Jul 19, 2011 2.649 2.656 2.555 2.577 60,258 -0.07(-2.72%)
Jul 18, 2011 2.735 2.785 2.649 2.649 62,445 -0.10(-3.51%)
Jul 15, 2011 2.785 2.785 2.663 2.745 41,450 -0.01(-0.42%)
Jul 14, 2011 2.735 2.764 2.714 2.757 29,716 +0.01(+0.52%)
Jul 13, 2011 2.735 2.785 2.735 2.742 21,627 -0.01(-0.26%)
Jul 12, 2011 2.728 2.814 2.728 2.750 48,323 +0.00(+0.00%)
Jul 11, 2011 2.728 2.785 2.699 2.750 40,874 -0.00(-0.07%)
Jul 08, 2011 2.843 2.865 2.735 2.751 75,577 -0.07(-2.49%)
Jul 07, 2011 2.865 2.872 2.821 2.821 28,003 -0.01(-0.51%)
Jul 06, 2011 2.829 2.879 2.807 2.836 73,991 +0.04(+1.29%)
Jul 05, 2011 2.785 2.829 2.764 2.800 37,446 +0.02(+0.78%)
Jul 01, 2011 2.735 2.778 2.692 2.778 28,607 +0.04(+1.58%)
Jun 30, 2011 2.742 2.769 2.721 2.735 33,302 -0.01(-0.26%)
Jun 29, 2011 2.706 2.757 2.670 2.742 67,798 +0.08(+2.97%)
Jun 28, 2011 2.742 2.785 2.663 2.663 86,809 -0.04(-1.33%)
Jun 27, 2011 2.699 2.735 2.678 2.699 31,348 -0.00(-0.00%)
Jun 24, 2011 2.778 2.778 2.699 2.699 32,896 -0.03(-1.05%)
Jun 23, 2011 2.728 2.750 2.670 2.728 26,418 -0.01(-0.26%)
Jun 22, 2011 2.735 2.807 2.706 2.735 54,809 +0.01(+0.53%)
Jun 21, 2011 2.735 2.807 2.699 2.721 82,789 +0.04(+1.34%)
Jun 20, 2011 2.699 2.699 2.685 2.685 91,761 +0.01(+0.49%)
Jun 17, 2011 2.692 2.712 2.663 2.672 32,863 -0.03(-1.28%)
Jun 16, 2011 2.670 2.771 2.663 2.706 24,994 +0.01(+0.27%)
Jun 15, 2011 2.735 2.735 2.663 2.699 42,733 -0.04(-1.32%)
Jun 14, 2011 2.807 2.807 2.635 2.735 84,752 +0.01(+0.26%)
Jun 13, 2011 2.857 2.872 2.699 2.728 108,452 -0.04(-1.30%)
Jun 10, 2011 2.678 2.865 2.678 2.764 128,357 +0.12(+4.35%)
Jun 09, 2011 2.649 2.706 2.534 2.649 47,722 +0.09(+3.37%)
Jun 08, 2011 2.598 2.598 2.526 2.562 35,540 +0.00(+0.00%)
Jun 07, 2011 2.454 2.577 2.454 2.562 90,648 -0.03(-1.11%)
Jun 06, 2011 2.584 2.591 2.505 2.591 85,852 +0.03(+1.12%)
Jun 03, 2011 2.469 2.577 2.447 2.562 31,908 -0.11(-4.04%)
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%)
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.