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 )

15.93 +0.42 (+2.71%)
Streaming Delayed Price Updated: 3:25 PM EDT, Apr 19, 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 (%)
Feb 27, 2015 3.237 3.358 3.237 3.341 99,680 +0.05(+1.58%)
Feb 26, 2015 3.289 3.384 3.211 3.289 263,442 -0.01(-0.26%)
Feb 25, 2015 3.280 3.332 3.202 3.297 478,050 +0.03(+1.06%)
Feb 24, 2015 3.167 3.332 3.111 3.263 341,041 +0.10(+3.30%)
Feb 23, 2015 3.037 3.211 2.994 3.159 178,071 +0.13(+4.30%)
Feb 20, 2015 3.020 3.037 2.907 3.028 164,495 +0.03(+1.16%)
Feb 19, 2015 2.942 3.028 2.872 2.994 87,013 -0.01(-0.29%)
Feb 18, 2015 2.950 3.063 2.917 3.002 169,196 +0.03(+0.87%)
Feb 17, 2015 2.907 3.159 2.837 2.976 90,012 -0.03(-1.15%)
Feb 13, 2015 2.907 3.011 3.011 3.011 590,041 +0.15(+5.15%)
Feb 12, 2015 2.907 2.985 2.837 2.864 543,154 -0.04(-1.49%)
Feb 11, 2015 2.846 2.907 2.820 2.907 33,594 +0.01(+0.30%)
Feb 10, 2015 2.846 2.968 2.707 2.898 60,670 +0.05(+1.83%)
Feb 09, 2015 2.916 2.968 2.829 2.846 214,327 -0.12(-4.09%)
Feb 06, 2015 2.942 2.994 2.913 2.968 35,695 -0.01(-0.29%)
Feb 05, 2015 2.898 2.994 2.846 2.976 128,995 +0.10(+3.31%)
Feb 04, 2015 2.777 2.898 2.751 2.881 155,550 +0.06(+2.15%)
Feb 03, 2015 2.638 2.820 2.638 2.820 142,323 +0.16(+5.86%)
Feb 02, 2015 2.690 2.699 2.647 2.664 58,825 -0.05(-1.92%)
Jan 30, 2015 2.629 2.733 2.629 2.716 117,987 +0.07(+2.62%)
Jan 29, 2015 2.647 2.690 2.621 2.647 42,266 -0.01(-0.33%)
Jan 28, 2015 2.725 2.726 2.647 2.655 18,862 -0.09(-3.16%)
Jan 27, 2015 2.707 2.777 2.647 2.742 55,129 +0.02(+0.64%)
Jan 26, 2015 2.629 2.725 2.621 2.725 18,739 +0.09(+3.29%)
Jan 23, 2015 2.638 2.673 2.612 2.638 33,674 -0.01(-0.33%)
Jan 22, 2015 2.673 2.707 2.612 2.647 68,278 -0.02(-0.65%)
Jan 21, 2015 2.629 2.690 2.629 2.664 146,322 +0.05(+1.99%)
Jan 20, 2015 2.716 2.777 2.499 2.612 273,384 -0.10(-3.83%)
Jan 16, 2015 2.837 2.837 2.656 2.716 45,804 -0.04(-1.57%)
Jan 15, 2015 2.681 2.820 2.568 2.759 134,094 +0.12(+4.73%)
Jan 14, 2015 2.603 2.673 2.577 2.635 137,667 +0.02(+0.88%)
Jan 13, 2015 2.699 2.751 2.560 2.612 209,007 -0.10(-3.53%)
Jan 12, 2015 2.794 2.803 2.664 2.707 140,559 -0.09(-3.11%)
Jan 09, 2015 2.811 2.864 2.690 2.794 121,153 +0.02(+0.62%)
Jan 08, 2015 2.794 2.864 2.768 2.777 92,220 -0.01(-0.31%)
Jan 07, 2015 2.681 2.829 2.612 2.785 159,919 +0.10(+3.88%)
Jan 06, 2015 2.716 2.751 2.612 2.681 82,071 -0.05(-1.90%)
Jan 05, 2015 2.924 2.924 2.716 2.733 101,906 -0.25(-8.43%)
Jan 02, 2015 3.028 3.115 2.916 2.985 29,585 -0.05(-1.71%)
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%)
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.