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 )

16.81 +0.68 (+4.22%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2012 1.116 1.159 1.094 1.159 24,335 +0.05(+4.55%)
Oct 26, 2012 1.072 1.108 1.108 1.108 2,917 +0.04(+4.05%)
Oct 25, 2012 1.080 1.094 1.065 1.065 26,316 -0.01(-1.33%)
Oct 24, 2012 1.080 1.101 1.080 1.080 21,208 -0.01(-0.66%)
Oct 23, 2012 1.094 1.116 1.087 1.087 28,743 -0.02(-1.95%)
Oct 19, 2012 1.144 1.152 1.108 1.108 20,678 -0.03(-2.53%)
Oct 18, 2012 1.087 1.144 1.036 1.137 23,860 +0.05(+4.59%)
Oct 17, 2012 1.101 1.101 1.072 1.087 34,176 +0.02(+2.07%)
Oct 16, 2012 1.051 1.080 1.044 1.065 66,508 +0.00(+0.00%)
Oct 15, 2012 1.116 1.123 1.058 1.065 60,588 -0.07(-6.33%)
Oct 12, 2012 1.116 1.137 1.108 1.137 43,884 -0.01(-0.63%)
Oct 11, 2012 1.137 1.180 1.137 1.144 376,123 -0.01(-0.63%)
Oct 10, 2012 1.152 1.202 1.137 1.152 30,796 +0.01(+0.63%)
Oct 09, 2012 1.116 1.159 1.109 1.144 28,839 +0.03(+2.58%)
Oct 08, 2012 1.116 1.130 1.108 1.116 37,421 -0.01(-1.27%)
Oct 05, 2012 1.116 1.144 1.116 1.130 43,847 +0.01(+0.64%)
Oct 04, 2012 1.144 1.152 1.123 1.123 25,490 -0.03(-2.50%)
Oct 03, 2012 1.130 1.152 1.101 1.152 34,791 +0.00(+0.00%)
Oct 02, 2012 1.137 1.152 1.051 1.152 44,760 +0.03(+2.56%)
Oct 01, 2012 1.144 1.159 0.9868 1.123 164,840 -0.03(-2.50%)
Sep 28, 2012 1.231 1.245 1.137 1.152 104,448 -0.07(-5.88%)
Sep 27, 2012 1.224 1.252 1.224 1.224 26,947 +0.00(+0.00%)
Sep 26, 2012 1.238 1.238 1.209 1.224 32,649 -0.02(-1.73%)
Sep 25, 2012 1.216 1.245 1.209 1.245 22,311 +0.02(+1.76%)
Sep 24, 2012 1.224 1.252 1.202 1.224 41,171 +0.00(+0.00%)
Sep 21, 2012 1.288 1.288 1.224 1.224 54,446 -0.05(-3.95%)
Sep 20, 2012 1.260 1.274 1.245 1.274 31,176 +0.02(+1.72%)
Sep 19, 2012 1.260 1.260 1.224 1.252 72,753 +0.01(+0.58%)
Sep 18, 2012 1.224 1.252 1.180 1.245 73,789 +0.02(+1.76%)
Sep 17, 2012 1.209 1.252 1.195 1.224 124,480 +0.01(+1.19%)
Sep 14, 2012 1.180 1.209 1.180 1.209 64,430 +0.05(+4.35%)
Sep 13, 2012 1.159 1.195 1.152 1.159 169,034 +0.00(+0.00%)
Sep 12, 2012 1.260 1.260 1.159 1.159 199,633 -0.06(-5.29%)
Sep 11, 2012 1.202 1.259 1.196 1.224 36,178 +0.01(+1.19%)
Sep 10, 2012 1.231 1.242 1.202 1.209 25,611 +0.00(+0.00%)
Sep 07, 2012 1.224 1.231 1.188 1.209 94,284 -0.01(-0.59%)
Sep 06, 2012 1.260 1.260 1.209 1.216 44,255 -0.01(-0.59%)
Sep 05, 2012 1.274 1.274 1.224 1.224 108,868 -0.02(-1.73%)
Sep 04, 2012 1.288 1.310 1.245 1.245 41,075 -0.05(-3.89%)
Aug 31, 2012 1.353 1.353 1.296 1.296 22,471 -0.01(-0.55%)
Aug 30, 2012 1.353 1.360 1.303 1.303 21,555 -0.04(-3.21%)
Aug 29, 2012 1.375 1.375 1.346 1.346 37,456 +0.01(+0.54%)
Aug 27, 2012 1.353 1.353 1.303 1.339 66,139 +0.01(+1.09%)
Aug 24, 2012 1.360 1.360 1.324 1.324 23,961 -0.01(-0.54%)
Aug 23, 2012 1.303 1.332 1.303 1.332 14,028 +0.04(+2.78%)
Aug 22, 2012 1.360 1.360 1.296 1.296 60,768 -0.05(-3.74%)
Aug 21, 2012 1.332 1.360 1.325 1.346 16,499 +0.05(+3.89%)
Aug 20, 2012 1.360 1.360 1.296 1.296 31,296 -0.04(-2.70%)
Aug 17, 2012 1.296 1.332 1.274 1.332 26,018 +0.06(+4.52%)
Aug 16, 2012 1.332 1.332 1.274 1.274 24,692 -0.06(-4.32%)
Aug 15, 2012 1.252 1.360 1.252 1.332 37,127 +0.12(+9.47%)
Aug 14, 2012 1.404 1.407 1.216 1.216 155,422 -0.15(-11.05%)
Aug 13, 2012 1.404 1.432 1.368 1.368 155,161 -0.03(-2.06%)
Aug 10, 2012 1.375 1.440 1.368 1.396 49,151 +0.04(+2.65%)
Aug 09, 2012 1.432 1.440 1.324 1.360 59,972 +0.01(+0.53%)
Aug 08, 2012 1.296 1.440 1.296 1.353 98,201 +0.04(+3.30%)
Aug 07, 2012 1.382 1.440 1.288 1.310 147,994 -0.04(-2.67%)
Aug 06, 2012 1.411 1.432 1.310 1.346 96,671 +0.00(+0.05%)
Aug 03, 2012 1.368 1.404 1.260 1.345 107,956 +0.04(+2.69%)
Aug 02, 2012 1.245 1.402 1.245 1.310 51,351 +0.06(+5.20%)
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.