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 )

15.96 -0.61 (-3.68%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 29, 2016 5.948 6.035 5.668 5.825 164,456 -0.11(-1.91%)
Feb 26, 2016 5.860 6.062 5.782 5.939 77,059 +0.15(+2.57%)
Feb 25, 2016 5.598 5.860 5.581 5.790 160,656 +0.17(+3.12%)
Feb 24, 2016 5.458 5.642 5.362 5.615 73,950 +0.11(+2.07%)
Feb 23, 2016 5.458 5.511 5.336 5.502 58,001 -0.01(-0.16%)
Feb 22, 2016 5.432 5.511 5.126 5.511 81,033 +0.31(+5.88%)
Feb 19, 2016 4.977 5.204 4.925 5.204 22,978 -0.02(-0.33%)
Feb 18, 2016 5.248 5.301 5.178 5.222 51,570 -0.04(-0.83%)
Feb 17, 2016 4.994 5.292 4.994 5.266 64,949 +0.24(+4.88%)
Feb 16, 2016 4.811 5.108 4.365 5.021 136,248 -0.02(-0.35%)
Feb 12, 2016 5.064 5.038 5.038 5.038 32,240 +0.04(+0.88%)
Feb 11, 2016 4.986 5.073 4.942 4.994 81,889 -0.09(-1.72%)
Feb 10, 2016 4.986 5.134 4.916 5.082 35,906 +0.01(+0.17%)
Feb 09, 2016 5.056 5.082 4.758 5.073 102,343 +0.02(+0.35%)
Feb 08, 2016 5.047 5.152 4.938 5.056 36,766 -0.08(-1.53%)
Feb 05, 2016 5.091 5.239 5.073 5.134 47,069 +0.03(+0.69%)
Feb 04, 2016 4.994 5.247 4.925 5.099 195,178 +0.12(+2.46%)
Feb 03, 2016 4.907 5.029 4.811 4.977 101,513 +0.05(+1.07%)
Feb 02, 2016 5.143 5.143 4.785 4.925 34,069 -0.11(-2.26%)
Feb 01, 2016 5.073 5.169 4.942 5.038 197,497 -0.16(-3.03%)
Jan 29, 2016 4.986 5.248 4.916 5.196 61,723 +0.24(+4.76%)
Jan 28, 2016 5.012 5.021 4.776 4.959 146,071 +0.02(+0.35%)
Jan 27, 2016 4.872 4.980 4.671 4.942 116,114 +0.04(+0.89%)
Jan 26, 2016 4.846 5.029 4.706 4.898 75,919 +0.07(+1.45%)
Jan 25, 2016 4.828 4.977 4.723 4.828 263,793 -0.06(-1.25%)
Jan 22, 2016 4.671 4.890 4.548 4.890 76,883 +0.23(+4.88%)
Jan 21, 2016 4.461 4.706 4.024 4.662 135,616 +0.02(+0.42%)
Jan 20, 2016 4.590 4.686 4.365 4.642 98,823 -0.13(-2.73%)
Jan 19, 2016 4.790 4.842 4.509 4.773 61,107 -0.10(-2.14%)
Jan 15, 2016 4.686 4.877 4.877 4.877 107,060 +0.10(+2.00%)
Jan 14, 2016 4.868 4.868 4.686 4.781 74,677 -0.05(-1.08%)
Jan 13, 2016 5.007 5.033 4.781 4.833 67,409 -0.16(-3.13%)
Jan 12, 2016 5.085 5.085 4.893 4.989 41,845 -0.03(-0.52%)
Jan 11, 2016 5.128 5.172 4.946 5.016 61,918 -0.14(-2.69%)
Jan 08, 2016 5.163 5.163 4.929 5.154 36,142 -0.04(-0.83%)
Jan 07, 2016 5.206 5.354 5.059 5.198 72,276 -0.08(-1.48%)
Jan 06, 2016 5.215 5.354 5.215 5.276 21,682 -0.02(-0.33%)
Jan 05, 2016 5.250 5.354 5.215 5.293 47,869 +0.06(+1.16%)
Jan 04, 2016 5.276 5.337 5.206 5.232 72,475 -0.05(-0.99%)
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%)
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.