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 )

18.67 -0.53 (-2.76%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2015 5.302 5.285 5.285 5.285 20,513 +0.01(+0.16%)
Dec 30, 2015 5.345 5.345 5.232 5.276 20,485 +0.03(+0.50%)
Dec 29, 2015 5.302 5.337 5.146 5.250 36,090 -0.03(-0.49%)
Dec 28, 2015 5.206 5.397 5.094 5.276 59,666 +0.05(+1.00%)
Dec 24, 2015 5.163 5.224 5.224 5.224 21,780 +0.02(+0.33%)
Dec 23, 2015 5.198 5.307 5.059 5.206 28,827 +0.05(+1.01%)
Dec 22, 2015 5.311 5.311 4.963 5.154 38,080 +0.00(+0.00%)
Dec 21, 2015 5.128 5.302 4.963 5.154 183,464 -0.04(-0.83%)
Dec 18, 2015 5.285 5.285 5.042 5.198 165,988 -0.01(-0.17%)
Dec 17, 2015 5.094 5.250 5.016 5.206 65,134 +0.10(+2.04%)
Dec 16, 2015 4.981 5.016 4.946 5.102 70,137 -0.03(-0.51%)
Dec 15, 2015 5.024 5.198 4.955 5.128 63,121 +0.16(+3.14%)
Dec 14, 2015 5.120 5.241 4.937 4.972 98,270 -0.19(-3.70%)
Dec 11, 2015 5.276 5.380 5.016 5.163 81,107 -0.16(-3.09%)
Dec 10, 2015 5.380 5.553 5.276 5.328 75,542 +0.00(+0.00%)
Dec 09, 2015 5.007 5.406 4.972 5.328 114,969 +0.32(+6.41%)
Dec 08, 2015 4.955 5.124 4.920 5.007 71,880 -0.03(-0.69%)
Dec 07, 2015 5.267 5.311 4.894 5.042 45,015 -0.18(-3.49%)
Dec 04, 2015 5.206 5.241 4.989 5.224 169,361 +0.02(+0.33%)
Dec 03, 2015 5.163 5.206 4.885 5.206 116,150 +0.02(+0.33%)
Dec 02, 2015 5.206 5.206 4.920 5.189 153,043 -0.07(-1.32%)
Dec 01, 2015 5.319 5.421 5.085 5.258 89,747 -0.05(-0.98%)
Nov 30, 2015 5.319 5.345 5.042 5.311 328,703 +0.03(+0.49%)
Nov 27, 2015 5.640 5.640 5.206 5.285 50,592 +0.01(+0.16%)
Nov 25, 2015 5.536 5.276 5.276 5.276 82,974 -0.29(-5.15%)
Nov 24, 2015 5.554 5.727 5.449 5.562 155,338 -0.02(-0.31%)
Nov 23, 2015 6.135 6.282 5.493 5.580 459,149 -0.49(-8.01%)
Nov 20, 2015 5.623 6.144 5.623 6.065 437,563 +0.40(+7.04%)
Nov 19, 2015 5.536 5.744 5.505 5.666 297,154 +0.16(+2.83%)
Nov 18, 2015 5.649 5.658 5.293 5.510 268,260 -0.14(-2.46%)
Nov 17, 2015 5.684 5.918 5.623 5.649 177,133 -0.01(-0.15%)
Nov 16, 2015 5.527 6.065 5.519 5.658 427,961 +0.12(+2.19%)
Nov 13, 2015 5.467 5.624 5.449 5.536 154,014 +0.10(+1.92%)
Nov 12, 2015 5.467 5.632 5.415 5.432 376,488 -0.03(-0.63%)
Nov 11, 2015 5.493 5.510 5.415 5.467 76,617 -0.01(-0.16%)
Nov 10, 2015 5.415 5.517 5.285 5.475 83,747 +0.07(+1.28%)
Nov 09, 2015 5.493 5.558 5.354 5.406 158,119 -0.05(-0.95%)
Nov 06, 2015 5.328 5.467 5.189 5.458 103,564 +0.13(+2.44%)
Nov 05, 2015 5.241 5.397 5.206 5.328 479,279 +0.09(+1.66%)
Nov 04, 2015 5.432 5.467 5.154 5.241 168,906 -0.11(-2.11%)
Nov 03, 2015 5.380 5.510 5.206 5.354 406,040 +0.00(+0.00%)
Nov 02, 2015 5.163 5.614 5.163 5.354 557,562 -0.03(-0.48%)
Oct 30, 2015 5.302 5.441 5.111 5.380 563,084 +0.10(+1.97%)
Oct 29, 2015 5.016 5.432 4.668 5.276 545,890 +0.31(+6.29%)
Oct 28, 2015 4.512 5.137 4.486 4.963 636,807 +0.35(+7.52%)
Oct 27, 2015 4.495 4.703 4.339 4.616 226,947 +0.13(+2.90%)
Oct 26, 2015 4.703 4.833 4.226 4.486 401,103 +0.41(+10.00%)
Oct 23, 2015 3.887 4.166 3.887 4.078 141,402 +0.19(+4.91%)
Oct 22, 2015 3.766 4.070 3.710 3.887 358,540 +0.15(+3.94%)
Oct 21, 2015 3.808 3.809 3.705 3.740 13,076 -0.08(-2.05%)
Oct 20, 2015 3.809 3.844 3.775 3.818 38,675 -0.01(-0.23%)
Oct 19, 2015 3.861 3.861 3.757 3.827 14,605 -0.08(-2.00%)
Oct 16, 2015 3.671 3.948 3.671 3.905 37,439 +0.16(+4.17%)
Oct 15, 2015 3.697 3.775 3.627 3.749 19,977 +0.02(+0.46%)
Oct 14, 2015 3.801 3.853 3.705 3.731 8,797 -0.06(-1.60%)
Oct 13, 2015 3.792 3.879 3.758 3.792 87,904 -0.03(-0.91%)
Oct 12, 2015 3.775 3.853 3.714 3.827 49,097 +0.05(+1.38%)
Oct 09, 2015 3.801 3.905 3.723 3.775 117,649 -0.03(-0.91%)
Oct 08, 2015 3.731 3.818 3.627 3.809 62,310 +0.04(+1.15%)
Oct 07, 2015 3.809 3.818 3.723 3.766 128,918 +0.06(+1.64%)
Oct 06, 2015 3.618 3.809 3.566 3.705 378,672 +0.14(+3.89%)
Oct 05, 2015 3.532 3.618 3.480 3.566 24,863 +0.07(+1.99%)
Oct 02, 2015 3.514 3.514 3.471 3.497 10,966 +0.00(+0.00%)
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.