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 31, 2014 1.853 2.088 1.853 2.013 622,486 +0.16(+8.60%)
Mar 28, 2014 1.895 1.904 1.811 1.853 149,529 -0.04(-2.21%)
Mar 27, 2014 1.702 1.904 1.694 1.895 626,509 +0.17(+9.71%)
Mar 26, 2014 1.719 1.736 1.677 1.727 110,715 +0.01(+0.49%)
Mar 25, 2014 1.677 1.719 1.677 1.719 54,043 +0.02(+0.99%)
Mar 24, 2014 1.694 1.702 1.635 1.702 35,722 +0.02(+0.99%)
Mar 21, 2014 1.635 1.685 1.593 1.685 84,932 +0.03(+2.03%)
Mar 20, 2014 1.669 1.669 1.560 1.652 220,923 +0.01(+0.51%)
Mar 19, 2014 1.727 1.736 1.618 1.644 204,394 -0.05(-2.97%)
Mar 18, 2014 1.694 1.736 1.652 1.694 141,840 +0.00(+0.00%)
Mar 17, 2014 1.677 1.753 1.673 1.694 70,272 +0.03(+1.51%)
Mar 14, 2014 1.627 1.685 1.627 1.669 104,503 +0.06(+3.65%)
Mar 13, 2014 1.627 1.685 1.610 1.610 81,701 -0.03(-2.04%)
Mar 12, 2014 1.702 1.711 1.610 1.644 133,893 -0.03(-2.00%)
Mar 11, 2014 1.727 1.761 1.652 1.677 235,104 -0.02(-0.99%)
Mar 10, 2014 1.744 1.761 1.694 1.694 77,191 -0.03(-1.94%)
Mar 07, 2014 1.778 1.786 1.694 1.727 206,257 -0.02(-0.96%)
Mar 06, 2014 1.744 1.778 1.677 1.744 204,212 +0.02(+0.97%)
Mar 05, 2014 1.736 1.744 1.677 1.727 68,406 +0.01(+0.49%)
Mar 04, 2014 1.702 1.761 1.702 1.719 52,395 +0.02(+0.99%)
Mar 03, 2014 1.711 1.761 1.702 1.702 58,394 -0.01(-0.49%)
Feb 28, 2014 1.719 1.803 1.702 1.711 129,158 -0.03(-1.45%)
Feb 27, 2014 1.761 1.786 1.702 1.736 180,329 -0.02(-0.96%)
Feb 26, 2014 1.769 1.828 1.719 1.753 177,195 -0.03(-1.41%)
Feb 25, 2014 1.836 1.870 1.719 1.778 259,246 -0.09(-4.93%)
Feb 24, 2014 1.895 1.904 1.811 1.870 173,795 -0.03(-1.76%)
Feb 21, 2014 1.878 1.912 1.786 1.904 121,315 +0.04(+2.25%)
Feb 20, 2014 1.836 1.886 1.803 1.862 143,625 +0.03(+1.83%)
Feb 19, 2014 1.904 1.904 1.769 1.828 102,678 -0.08(-3.96%)
Feb 18, 2014 1.920 1.929 1.751 1.904 405,347 +0.04(+2.25%)
Feb 14, 2014 1.769 1.862 1.862 1.862 379,942 +0.10(+5.71%)
Feb 13, 2014 1.820 1.845 1.727 1.761 73,728 -0.04(-2.33%)
Feb 12, 2014 1.744 1.820 1.727 1.803 118,547 +0.06(+3.37%)
Feb 11, 2014 1.694 1.761 1.677 1.744 134,577 +0.05(+2.97%)
Feb 10, 2014 1.677 1.694 1.610 1.694 92,045 +0.01(+0.50%)
Feb 07, 2014 1.635 1.702 1.635 1.685 98,802 +0.03(+2.03%)
Feb 06, 2014 1.585 1.694 1.560 1.652 161,279 +0.10(+6.49%)
Feb 05, 2014 1.568 1.593 1.526 1.551 82,735 +0.01(+0.54%)
Feb 04, 2014 1.459 1.568 1.459 1.543 185,735 +0.01(+0.55%)
Feb 03, 2014 1.459 1.551 1.459 1.535 127,560 -0.02(-1.08%)
Jan 31, 2014 1.576 1.576 1.451 1.551 239,698 -0.02(-1.07%)
Jan 30, 2014 1.593 1.618 1.551 1.568 87,033 +0.03(+1.63%)
Jan 29, 2014 1.644 1.644 1.535 1.543 80,208 -0.10(-6.12%)
Jan 28, 2014 1.644 1.644 1.560 1.644 111,002 +0.03(+1.55%)
Jan 27, 2014 1.618 1.644 1.434 1.618 512,200 -0.04(-2.53%)
Jan 24, 2014 1.576 1.669 1.560 1.660 346,175 +0.11(+7.03%)
Jan 23, 2014 1.803 1.803 1.551 1.551 430,342 -0.22(-12.32%)
Jan 22, 2014 1.794 1.820 1.769 1.769 85,788 -0.05(-2.76%)
Jan 21, 2014 1.828 1.828 1.769 1.820 90,969 +0.05(+2.84%)
Jan 17, 2014 1.811 1.769 1.769 1.769 31,840 -0.01(-0.47%)
Jan 16, 2014 1.811 1.811 1.737 1.778 105,618 +0.01(+0.47%)
Jan 15, 2014 1.761 1.845 1.736 1.769 247,213 -0.03(-1.86%)
Jan 14, 2014 1.836 1.836 1.769 1.803 90,762 -0.01(-0.46%)
Jan 13, 2014 1.744 1.832 1.744 1.811 92,681 +0.08(+4.35%)
Jan 10, 2014 1.727 1.786 1.727 1.736 43,163 +0.01(+0.49%)
Jan 09, 2014 1.794 1.794 1.727 1.727 16,533 -0.02(-0.96%)
Jan 08, 2014 1.761 1.786 1.738 1.744 133,139 +0.01(+0.48%)
Jan 07, 2014 1.711 1.784 1.711 1.736 101,326 +0.03(+1.47%)
Jan 06, 2014 1.828 1.828 1.711 1.711 127,248 -0.07(-3.77%)
Jan 03, 2014 1.794 1.794 1.568 1.778 161,490 +0.01(+0.47%)
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.