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, 2013 1.852 1.954 1.852 1.895 167,426 +0.05(+2.73%)
Oct 30, 2013 1.937 2.004 1.845 1.845 159,388 -0.05(-2.65%)
Oct 29, 2013 1.870 1.962 1.811 1.895 220,949 +0.00(+0.00%)
Oct 28, 2013 2.113 2.113 1.879 1.895 752,230 -0.23(-10.67%)
Oct 25, 2013 2.122 2.155 2.105 2.122 393,856 -0.05(-2.32%)
Oct 24, 2013 2.180 2.213 2.138 2.172 295,765 -0.01(-0.38%)
Oct 23, 2013 2.130 2.231 2.096 2.180 384,615 -0.11(-4.76%)
Oct 22, 2013 2.314 2.381 2.277 2.289 330,452 +0.01(+0.37%)
Oct 21, 2013 2.306 2.373 2.247 2.281 505,062 -0.04(-1.81%)
Oct 18, 2013 2.306 2.457 2.289 2.323 631,402 +0.04(+1.84%)
Oct 17, 2013 2.163 2.306 2.138 2.281 471,182 +0.11(+5.02%)
Oct 16, 2013 2.264 2.331 2.138 2.172 999,678 -0.06(-2.63%)
Oct 15, 2013 2.147 2.256 2.138 2.231 1,225,104 +0.12(+5.56%)
Oct 14, 2013 2.088 2.180 2.054 2.113 691,281 +0.05(+2.44%)
Oct 11, 2013 1.937 2.063 1.937 2.063 590,285 +0.17(+8.85%)
Oct 10, 2013 1.895 1.929 1.833 1.895 520,790 +0.03(+1.35%)
Oct 09, 2013 1.828 1.887 1.761 1.870 485,968 +0.03(+1.36%)
Oct 08, 2013 1.836 1.887 1.836 1.845 92,931 +0.02(+0.92%)
Oct 07, 2013 1.828 1.845 1.811 1.828 79,122 +0.02(+0.93%)
Oct 04, 2013 1.853 1.853 1.811 1.811 33,641 -0.02(-0.92%)
Oct 03, 2013 1.836 1.870 1.803 1.828 130,535 +0.01(+0.46%)
Oct 02, 2013 1.803 1.853 1.803 1.820 49,183 -0.01(-0.46%)
Oct 01, 2013 1.820 1.836 1.803 1.828 102,124 -0.02(-0.91%)
Sep 30, 2013 1.845 1.845 1.787 1.845 93,439 +0.00(+0.00%)
Sep 27, 2013 1.862 1.887 1.845 1.845 69,155 -0.03(-1.34%)
Sep 26, 2013 1.904 1.904 1.853 1.870 124,326 +0.00(+0.00%)
Sep 25, 2013 1.878 1.887 1.851 1.870 310,311 +0.03(+1.36%)
Sep 24, 2013 1.887 1.920 1.827 1.845 470,017 +0.02(+0.92%)
Sep 23, 2013 1.803 1.878 1.753 1.828 215,761 +0.03(+1.40%)
Sep 20, 2013 1.761 1.803 1.719 1.803 92,419 +0.07(+3.86%)
Sep 19, 2013 1.727 1.761 1.660 1.736 135,148 +0.02(+0.98%)
Sep 18, 2013 1.677 1.719 1.669 1.719 171,396 +0.06(+3.54%)
Sep 17, 2013 1.652 1.669 1.652 1.660 42,443 +0.03(+1.54%)
Sep 16, 2013 1.635 1.669 1.635 1.635 41,501 +0.00(+0.00%)
Sep 13, 2013 1.660 1.685 1.635 1.635 235,653 -0.01(-0.51%)
Sep 12, 2013 1.644 1.677 1.644 1.644 65,610 +0.00(+0.00%)
Sep 11, 2013 1.669 1.669 1.627 1.644 61,476 -0.03(-1.51%)
Sep 10, 2013 1.618 1.677 1.602 1.669 200,552 +0.04(+2.58%)
Sep 09, 2013 1.585 1.627 1.583 1.627 99,484 +0.04(+2.65%)
Sep 06, 2013 1.593 1.635 1.585 1.585 67,742 +0.00(+0.00%)
Sep 05, 2013 1.618 1.618 1.585 1.585 74,621 -0.03(-2.07%)
Sep 04, 2013 1.652 1.652 1.618 1.618 52,394 -0.03(-1.53%)
Sep 03, 2013 1.677 1.677 1.635 1.644 66,417 -0.03(-1.51%)
Aug 30, 2013 1.669 1.669 1.644 1.669 24,841 +0.00(+0.00%)
Aug 29, 2013 1.677 1.677 1.644 1.669 41,285 +0.00(+0.00%)
Aug 28, 2013 1.685 1.694 1.627 1.669 74,541 +0.02(+1.02%)
Aug 27, 2013 1.593 1.652 1.593 1.652 45,950 +0.03(+2.07%)
Aug 26, 2013 1.610 1.635 1.610 1.618 51,725 -0.02(-1.03%)
Aug 23, 2013 1.618 1.644 1.602 1.635 242,560 -0.03(-1.52%)
Aug 22, 2013 1.677 1.685 1.628 1.660 145,289 +0.03(+1.54%)
Aug 21, 2013 1.594 1.660 1.593 1.635 65,656 +0.04(+2.63%)
Aug 20, 2013 1.618 1.618 1.568 1.593 40,225 -0.03(-1.55%)
Aug 19, 2013 1.635 1.644 1.602 1.618 32,531 -0.03(-2.03%)
Aug 16, 2013 1.669 1.669 1.635 1.652 26,827 -0.02(-1.00%)
Aug 15, 2013 1.652 1.669 1.627 1.669 47,699 +0.03(+1.53%)
Aug 14, 2013 1.602 1.644 1.602 1.644 51,796 +0.05(+3.16%)
Aug 13, 2013 1.644 1.644 1.576 1.593 85,721 -0.03(-1.55%)
Aug 12, 2013 1.644 1.644 1.618 1.618 50,187 +0.01(+0.52%)
Aug 09, 2013 1.644 1.644 1.593 1.610 86,373 -0.02(-1.03%)
Aug 08, 2013 1.635 1.644 1.627 1.627 67,353 +0.01(+0.52%)
Aug 07, 2013 1.644 1.644 1.618 1.618 21,199 -0.03(-1.53%)
Aug 06, 2013 1.644 1.644 1.602 1.644 70,243 +0.02(+1.03%)
Aug 05, 2013 1.593 1.635 1.593 1.627 60,895 +0.03(+2.11%)
Aug 02, 2013 1.627 1.635 1.585 1.593 70,594 -0.02(-1.04%)
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.