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 (%)
Mar 28, 2013 1.383 1.391 1.343 1.343 37,736 -0.02(-1.77%)
Mar 27, 2013 1.359 1.399 1.347 1.367 22,989 +0.02(+1.80%)
Mar 26, 2013 1.375 1.375 1.327 1.343 27,713 -0.02(-1.77%)
Mar 25, 2013 1.391 1.407 1.367 1.367 91,392 -0.03(-2.30%)
Mar 22, 2013 1.367 1.399 1.367 1.399 22,474 +0.03(+2.35%)
Mar 21, 2013 1.391 1.399 1.359 1.367 37,753 -0.03(-2.30%)
Mar 20, 2013 1.399 1.399 1.351 1.399 21,477 +0.00(+0.00%)
Mar 19, 2013 1.335 1.399 1.335 1.399 16,719 +0.06(+4.19%)
Mar 18, 2013 1.367 1.391 1.343 1.343 58,818 -0.06(-4.57%)
Mar 15, 2013 1.407 1.407 1.375 1.407 17,736 +0.02(+1.16%)
Mar 14, 2013 1.351 1.415 1.351 1.391 40,510 +0.02(+1.76%)
Mar 13, 2013 1.327 1.372 1.311 1.367 12,261 +0.03(+2.41%)
Mar 12, 2013 1.335 1.351 1.295 1.335 57,686 -0.01(-0.60%)
Mar 11, 2013 1.407 1.407 1.327 1.343 56,496 -0.05(-3.47%)
Mar 08, 2013 1.383 1.391 1.367 1.391 34,357 +0.02(+1.17%)
Mar 07, 2013 1.399 1.415 1.375 1.375 49,868 -0.02(-1.72%)
Mar 06, 2013 1.423 1.423 1.383 1.399 49,149 +0.02(+1.75%)
Mar 05, 2013 1.351 1.423 1.351 1.375 76,064 +0.04(+3.01%)
Mar 04, 2013 1.279 1.351 1.279 1.335 27,337 +0.06(+4.40%)
Mar 01, 2013 1.230 1.279 1.222 1.279 42,499 +0.03(+2.58%)
Feb 28, 2013 1.321 1.324 1.222 1.246 164,582 -0.08(-6.06%)
Feb 27, 2013 1.399 1.399 1.327 1.327 70,456 -0.07(-5.17%)
Feb 26, 2013 1.367 1.399 1.327 1.399 67,064 +0.04(+2.95%)
Feb 25, 2013 1.391 1.423 1.359 1.359 137,484 -0.03(-2.31%)
Feb 22, 2013 1.431 1.488 1.287 1.391 214,223 -0.06(-3.89%)
Feb 21, 2013 1.464 1.464 1.447 1.447 42,420 -0.04(-2.70%)
Feb 20, 2013 1.504 1.520 1.431 1.488 81,229 +0.02(+1.65%)
Feb 19, 2013 1.447 1.464 1.423 1.464 78,816 +0.03(+2.25%)
Feb 15, 2013 1.439 1.472 1.391 1.431 149,514 -0.08(-5.32%)
Feb 14, 2013 1.568 1.568 1.488 1.512 58,308 -0.03(-2.08%)
Feb 13, 2013 1.544 1.544 1.512 1.544 19,746 +0.03(+2.13%)
Feb 12, 2013 1.568 1.568 1.488 1.512 97,155 -0.01(-0.53%)
Feb 11, 2013 1.552 1.552 1.520 1.520 32,718 +0.01(+0.53%)
Feb 08, 2013 1.536 1.560 1.512 1.512 23,097 -0.05(-3.09%)
Feb 07, 2013 1.544 1.560 1.528 1.560 46,546 +0.02(+1.57%)
Feb 06, 2013 1.584 1.584 1.520 1.536 95,342 -0.01(-0.52%)
Feb 04, 2013 1.552 1.584 1.536 1.544 161,625 +0.00(+0.00%)
Feb 01, 2013 1.536 1.592 1.528 1.544 101,084 +0.02(+1.59%)
Jan 31, 2013 1.600 1.632 1.504 1.520 150,611 -0.06(-3.57%)
Jan 30, 2013 1.568 1.672 1.568 1.576 203,949 +0.01(+0.51%)
Jan 29, 2013 1.552 1.576 1.552 1.568 77,278 +0.02(+1.56%)
Jan 28, 2013 1.568 1.584 1.532 1.544 73,271 -0.02(-1.03%)
Jan 25, 2013 1.528 1.608 1.507 1.560 366,520 +0.06(+4.30%)
Jan 24, 2013 1.512 1.512 1.488 1.496 178,725 +0.01(+0.54%)
Jan 23, 2013 1.512 1.512 1.480 1.488 158,010 -0.02(-1.60%)
Jan 22, 2013 1.480 1.512 1.480 1.512 29,682 -0.01(-0.53%)
Jan 18, 2013 1.480 1.520 1.472 1.520 71,850 +0.06(+3.85%)
Jan 17, 2013 1.464 1.496 1.456 1.464 41,416 -0.04(-2.67%)
Jan 16, 2013 1.456 1.512 1.447 1.504 14,283 +0.02(+1.63%)
Jan 15, 2013 1.512 1.512 1.464 1.480 61,996 -0.04(-2.65%)
Jan 14, 2013 1.536 1.544 1.512 1.520 95,236 +0.01(+0.53%)
Jan 11, 2013 1.544 1.544 1.512 1.512 152,123 +0.00(+0.00%)
Jan 10, 2013 1.560 1.560 1.504 1.512 233,266 -0.03(-2.08%)
Jan 09, 2013 1.512 1.544 1.496 1.544 80,772 +0.05(+3.23%)
Jan 08, 2013 1.480 1.528 1.464 1.496 65,881 +0.02(+1.64%)
Jan 07, 2013 1.431 1.536 1.407 1.472 59,028 +0.00(+0.00%)
Jan 04, 2013 1.447 1.520 1.440 1.472 92,574 +0.00(+0.00%)
Jan 03, 2013 1.447 1.480 1.424 1.472 84,685 +0.06(+3.98%)
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.