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 (%)
Jul 31, 2013 1.627 1.627 1.602 1.610 76,281 -0.02(-1.03%)
Jul 30, 2013 1.627 1.635 1.593 1.627 78,043 +0.05(+3.19%)
Jul 29, 2013 1.610 1.627 1.576 1.576 104,956 -0.03(-2.08%)
Jul 26, 2013 1.593 1.610 1.576 1.610 78,408 +0.03(+2.13%)
Jul 25, 2013 1.610 1.621 1.568 1.576 107,374 +0.00(+0.00%)
Jul 24, 2013 1.610 1.618 1.560 1.576 122,254 -0.03(-2.08%)
Jul 23, 2013 1.610 1.610 1.568 1.610 194,385 +0.04(+2.67%)
Jul 22, 2013 1.593 1.602 1.568 1.568 217,364 +0.00(+0.00%)
Jul 19, 2013 1.593 1.593 1.560 1.568 65,732 -0.01(-0.53%)
Jul 18, 2013 1.560 1.593 1.560 1.576 52,503 +0.03(+1.63%)
Jul 17, 2013 1.560 1.560 1.518 1.551 90,952 +0.01(+0.54%)
Jul 16, 2013 1.543 1.551 1.518 1.543 102,593 +0.01(+0.55%)
Jul 15, 2013 1.551 1.551 1.526 1.535 39,276 -0.02(-1.08%)
Jul 12, 2013 1.535 1.551 1.509 1.551 12,928 +0.01(+0.54%)
Jul 11, 2013 1.518 1.543 1.493 1.543 27,279 +0.03(+2.22%)
Jul 10, 2013 1.543 1.543 1.484 1.509 40,325 +0.00(+0.00%)
Jul 09, 2013 1.526 1.560 1.467 1.509 107,496 +0.00(+0.00%)
Jul 08, 2013 1.526 1.560 1.501 1.509 47,975 +0.02(+1.12%)
Jul 05, 2013 1.467 1.493 1.467 1.493 54,968 +0.03(+1.71%)
Jul 03, 2013 1.459 1.467 1.442 1.467 33,138 +0.00(+0.00%)
Jul 02, 2013 1.458 1.467 1.458 1.467 15,972 +0.01(+0.57%)
Jul 01, 2013 1.476 1.476 1.426 1.459 87,931 -0.02(-1.14%)
Jun 28, 2013 1.593 1.593 1.459 1.476 54,334 -0.03(-2.22%)
Jun 27, 2013 1.459 1.509 1.451 1.509 23,417 +0.04(+2.86%)
Jun 26, 2013 1.442 1.476 1.426 1.467 21,956 +0.00(+0.00%)
Jun 25, 2013 1.593 1.593 1.417 1.467 104,612 -0.09(-5.91%)
Jun 24, 2013 1.526 1.560 1.493 1.560 31,827 +0.02(+1.09%)
Jun 21, 2013 1.543 1.576 1.501 1.543 30,775 +0.01(+0.55%)
Jun 20, 2013 1.509 1.535 1.501 1.535 34,463 +0.00(+0.00%)
Jun 19, 2013 1.551 1.551 1.501 1.535 57,885 +0.00(+0.01%)
Jun 18, 2013 1.543 1.543 1.526 1.534 8,958 +0.01(+0.54%)
Jun 17, 2013 1.535 1.551 1.509 1.526 16,254 -0.03(-1.62%)
Jun 14, 2013 1.518 1.551 1.518 1.551 15,493 +0.04(+2.78%)
Jun 13, 2013 1.501 1.526 1.501 1.509 12,264 +0.00(+0.00%)
Jun 12, 2013 1.518 1.526 1.493 1.509 63,194 +0.01(+0.56%)
Jun 11, 2013 1.526 1.535 1.501 1.501 12,921 -0.03(-2.19%)
Jun 10, 2013 1.551 1.560 1.518 1.535 12,547 -0.02(-1.08%)
Jun 07, 2013 1.535 1.551 1.518 1.551 52,836 +0.02(+1.09%)
Jun 06, 2013 1.509 1.535 1.501 1.535 37,127 +0.03(+2.23%)
Jun 05, 2013 1.509 1.518 1.501 1.501 49,751 +0.00(+0.00%)
Jun 04, 2013 1.501 1.535 1.501 1.501 43,795 +0.00(+0.00%)
Jun 03, 2013 1.535 1.551 1.501 1.501 26,660 -0.01(-0.56%)
May 31, 2013 1.501 1.543 1.501 1.509 35,351 +0.01(+0.56%)
May 30, 2013 1.493 1.543 1.493 1.501 116,444 +0.02(+1.13%)
May 29, 2013 1.501 1.509 1.484 1.484 40,530 +0.00(+0.00%)
May 28, 2013 1.501 1.526 1.484 1.484 88,595 -0.02(-1.12%)
May 24, 2013 1.526 1.543 1.501 1.501 61,446 -0.01(-0.56%)
May 23, 2013 1.511 1.551 1.509 1.509 33,259 -0.02(-1.10%)
May 22, 2013 1.551 1.551 1.526 1.526 93,215 -0.03(-1.62%)
May 21, 2013 1.543 1.560 1.535 1.551 64,804 +0.00(+0.00%)
May 20, 2013 1.526 1.551 1.501 1.551 76,484 +0.02(+1.09%)
May 17, 2013 1.518 1.560 1.509 1.535 69,280 +0.02(+1.10%)
May 16, 2013 1.543 1.543 1.501 1.518 48,859 -0.01(-0.55%)
May 15, 2013 1.551 1.551 1.496 1.526 70,543 +0.03(+2.25%)
May 13, 2013 1.484 1.509 1.451 1.493 114,297 -0.01(-0.56%)
May 10, 2013 1.501 1.543 1.501 1.501 38,565 -0.01(-0.56%)
May 09, 2013 1.551 1.551 1.501 1.509 37,374 -0.03(-1.64%)
May 08, 2013 1.543 1.551 1.493 1.535 40,078 +0.03(+1.67%)
May 07, 2013 1.518 1.551 1.501 1.509 44,322 +0.02(+1.12%)
May 06, 2013 1.467 1.518 1.454 1.493 130,614 +0.03(+1.71%)
May 03, 2013 1.509 1.509 1.467 1.467 87,714 +0.00(+0.00%)
May 02, 2013 1.493 1.509 1.451 1.467 71,814 -0.02(-1.13%)
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.