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 (%)
Dec 31, 2014 2.872 3.037 3.037 3.037 162,376 +0.15(+5.11%)
Dec 30, 2014 2.959 3.061 2.846 2.890 36,590 -0.06(-2.06%)
Dec 29, 2014 3.020 3.063 2.950 2.950 33,673 -0.03(-1.16%)
Dec 26, 2014 3.072 3.075 2.959 2.985 16,031 -0.06(-1.99%)
Dec 24, 2014 3.063 3.046 3.046 3.046 11,985 -0.02(-0.57%)
Dec 23, 2014 3.037 3.124 2.820 3.063 119,823 +0.05(+1.73%)
Dec 22, 2014 2.872 3.115 2.820 3.011 119,009 +0.15(+5.15%)
Dec 19, 2014 2.820 2.864 2.768 2.864 107,097 +0.03(+0.92%)
Dec 18, 2014 2.837 2.915 2.811 2.837 41,824 +0.07(+2.51%)
Dec 17, 2014 2.759 2.916 2.655 2.768 76,635 +0.06(+2.24%)
Dec 16, 2014 2.664 2.716 2.612 2.707 171,080 +0.02(+0.65%)
Dec 15, 2014 2.742 2.898 2.655 2.690 150,716 -0.10(-3.43%)
Dec 12, 2014 2.916 3.054 2.777 2.785 229,007 -0.14(-4.75%)
Dec 11, 2014 2.898 2.976 2.829 2.924 44,160 +0.06(+2.12%)
Dec 10, 2014 2.933 3.011 2.820 2.864 314,398 -0.13(-4.35%)
Dec 09, 2014 2.959 3.011 2.864 2.994 158,926 -0.03(-0.83%)
Dec 08, 2014 3.103 3.103 2.985 3.019 97,333 -0.09(-2.96%)
Dec 05, 2014 3.128 3.186 3.111 3.111 63,064 +0.00(+0.00%)
Dec 04, 2014 3.119 3.128 3.077 3.111 80,665 +0.01(+0.27%)
Dec 03, 2014 3.036 3.103 2.968 3.103 110,048 +0.13(+4.23%)
Dec 02, 2014 2.952 3.061 2.952 2.977 87,596 +0.00(+0.00%)
Dec 01, 2014 3.061 3.061 2.943 2.977 170,440 -0.08(-2.47%)
Nov 28, 2014 3.170 3.170 3.052 3.052 89,547 -0.12(-3.70%)
Nov 26, 2014 3.069 3.170 3.170 3.170 239,342 +0.12(+3.85%)
Nov 25, 2014 3.052 3.086 3.019 3.052 92,834 +0.03(+0.83%)
Nov 24, 2014 3.052 3.085 2.977 3.027 71,341 -0.02(-0.55%)
Nov 21, 2014 2.885 3.077 2.885 3.044 81,389 +0.14(+4.91%)
Nov 20, 2014 2.868 2.918 2.818 2.901 104,055 +0.00(+0.00%)
Nov 19, 2014 2.935 2.935 2.851 2.901 62,444 +0.00(+0.00%)
Nov 18, 2014 2.927 2.958 2.893 2.901 87,187 -0.01(-0.29%)
Nov 17, 2014 2.985 2.985 2.893 2.910 133,233 -0.08(-2.53%)
Nov 14, 2014 3.036 3.052 2.885 2.985 97,138 -0.01(-0.28%)
Nov 13, 2014 3.036 3.077 2.960 2.994 96,717 -0.04(-1.38%)
Nov 12, 2014 3.061 3.119 3.027 3.036 65,458 -0.06(-1.90%)
Nov 11, 2014 3.228 3.228 2.985 3.094 346,883 -0.09(-2.89%)
Nov 10, 2014 3.119 3.262 3.119 3.186 162,437 +0.09(+2.98%)
Nov 07, 2014 2.985 3.228 2.977 3.094 331,104 +0.11(+3.65%)
Nov 06, 2014 2.910 3.019 2.885 2.985 321,928 +0.06(+2.01%)
Nov 05, 2014 2.952 2.968 2.859 2.927 137,018 +0.02(+0.58%)
Nov 04, 2014 2.868 2.927 2.851 2.910 895,320 +0.04(+1.46%)
Nov 03, 2014 2.876 3.002 2.809 2.868 498,765 +0.03(+1.18%)
Oct 31, 2014 2.759 2.851 2.734 2.834 450,740 +0.11(+4.00%)
Oct 30, 2014 2.650 2.759 2.650 2.725 112,299 +0.05(+1.88%)
Oct 29, 2014 2.675 2.692 2.608 2.675 40,629 -0.02(-0.62%)
Oct 28, 2014 2.692 2.700 2.608 2.692 85,665 +0.03(+0.94%)
Oct 27, 2014 2.700 2.675 2.675 2.667 76,472 -0.01(-0.31%)
Oct 24, 2014 2.725 2.784 2.675 2.675 163,045 -0.03(-0.93%)
Oct 23, 2014 2.658 2.767 2.658 2.700 117,603 +0.05(+1.90%)
Oct 22, 2014 2.667 2.694 2.650 2.650 97,945 +0.00(+0.00%)
Oct 21, 2014 2.633 2.692 2.541 2.650 192,726 +0.02(+0.64%)
Oct 20, 2014 2.566 2.675 2.516 2.633 208,809 +0.05(+1.95%)
Oct 17, 2014 2.541 2.625 2.516 2.583 209,755 +0.09(+3.70%)
Oct 16, 2014 2.449 2.541 2.390 2.490 228,094 -0.05(-1.98%)
Oct 15, 2014 2.516 2.591 2.298 2.541 268,321 -0.01(-0.33%)
Oct 14, 2014 2.440 2.583 2.415 2.549 326,599 +0.09(+3.75%)
Oct 13, 2014 2.457 2.507 2.440 2.457 115,897 -0.03(-1.35%)
Oct 10, 2014 2.524 2.532 2.474 2.490 114,541 -0.07(-2.62%)
Oct 09, 2014 2.532 2.598 2.516 2.558 98,993 +0.00(+0.00%)
Oct 08, 2014 2.558 2.591 2.516 2.558 91,483 +0.00(+0.00%)
Oct 07, 2014 2.558 2.591 2.524 2.558 156,538 -0.03(-1.29%)
Oct 06, 2014 2.583 2.683 2.516 2.591 236,535 +0.01(+0.32%)
Oct 03, 2014 2.759 2.759 2.566 2.583 143,922 -0.12(-4.35%)
Oct 02, 2014 2.625 2.759 2.474 2.700 567,126 +0.10(+3.87%)
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.