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 )

19.20 -0.20 (-1.03%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Nov 30, 2012 1.008 1.080 1.000 1.080 108,636 +0.05(+4.89%)
Nov 29, 2012 1.029 1.029 0.9429 1.029 65,212 +0.01(+0.70%)
Nov 28, 2012 1.008 1.029 0.9357 1.022 51,260 +0.02(+2.16%)
Nov 27, 2012 1.036 1.065 0.9933 1.000 25,958 -0.06(-6.08%)
Nov 26, 2012 1.065 1.080 1.015 1.065 12,213 -0.01(-0.67%)
Nov 23, 2012 1.080 1.080 1.058 1.072 9,233 +0.01(+1.36%)
Nov 21, 2012 1.080 1.094 1.039 1.058 37,442 +0.01(+0.69%)
Nov 20, 2012 0.9573 1.072 0.9573 1.051 41,784 +0.12(+12.31%)
Nov 19, 2012 1.015 1.015 0.8997 0.9357 36,599 +0.05(+5.69%)
Nov 16, 2012 0.8997 0.9357 0.8780 0.8853 167,527 -0.12(-11.51%)
Nov 15, 2012 1.051 1.065 0.9861 1.000 28,317 -0.07(-6.71%)
Nov 14, 2012 1.080 1.080 0.9932 1.072 40,299 +0.01(+1.36%)
Nov 13, 2012 1.065 1.094 1.044 1.058 34,588 -0.01(-0.68%)
Nov 12, 2012 1.094 1.094 1.044 1.065 34,098 -0.03(-2.63%)
Nov 09, 2012 1.094 1.094 1.044 1.094 32,304 +0.03(+2.70%)
Nov 08, 2012 1.051 1.080 1.051 1.065 21,106 +0.00(+0.00%)
Nov 07, 2012 1.080 1.080 1.044 1.065 14,932 -0.02(-2.01%)
Nov 06, 2012 1.101 1.108 1.080 1.087 7,967 +0.01(+0.69%)
Nov 05, 2012 1.101 1.123 1.080 1.080 22,473 -0.06(-5.06%)
Nov 02, 2012 1.116 1.152 1.116 1.137 33,728 +0.07(+6.76%)
Nov 01, 2012 1.144 1.144 1.044 1.065 45,492 -0.09(-8.07%)
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%)
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.