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 )

19.32 +0.82 (+4.45%)
Streaming Delayed Price Updated: 11:12 AM EDT, May 3, 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 (%)
May 31, 2016 5.406 5.685 5.379 5.642 69,477 +0.21(+3.86%)
May 27, 2016 5.397 5.432 5.432 5.432 20,007 +0.02(+0.32%)
May 26, 2016 5.423 5.502 5.336 5.414 52,308 +0.02(+0.32%)
May 25, 2016 5.336 5.414 5.292 5.397 30,111 +0.03(+0.65%)
May 24, 2016 5.414 5.414 5.301 5.362 32,760 -0.05(-0.97%)
May 23, 2016 5.344 5.414 5.169 5.414 99,430 +0.03(+0.49%)
May 20, 2016 5.327 5.414 5.274 5.388 24,499 +0.10(+1.99%)
May 19, 2016 5.318 5.353 5.117 5.283 93,759 -0.07(-1.31%)
May 18, 2016 5.493 5.502 5.169 5.353 71,321 -0.16(-2.86%)
May 17, 2016 5.537 5.572 5.458 5.511 44,613 -0.04(-0.79%)
May 16, 2016 5.598 5.615 5.519 5.554 26,431 +0.00(+0.00%)
May 13, 2016 5.484 5.554 5.397 5.554 22,845 +0.01(+0.16%)
May 12, 2016 5.589 5.607 5.511 5.546 17,212 -0.01(-0.16%)
May 11, 2016 5.598 5.624 5.511 5.554 79,854 +0.00(+0.00%)
May 10, 2016 5.554 5.589 5.423 5.554 89,795 +0.04(+0.79%)
May 09, 2016 5.476 5.546 5.414 5.511 49,896 +0.03(+0.48%)
May 06, 2016 5.467 5.546 5.283 5.484 102,631 -0.03(-0.48%)
May 05, 2016 5.476 5.572 5.406 5.511 67,792 +0.03(+0.48%)
May 04, 2016 5.493 5.563 5.441 5.484 43,522 -0.03(-0.63%)
May 03, 2016 5.546 5.554 5.336 5.519 43,859 -0.01(-0.16%)
May 02, 2016 5.467 5.572 5.423 5.528 52,423 +0.07(+1.28%)
Apr 29, 2016 5.581 5.677 5.353 5.458 147,303 -0.17(-2.95%)
Apr 28, 2016 5.624 5.712 5.598 5.624 38,848 -0.01(-0.16%)
Apr 27, 2016 5.703 5.764 5.571 5.633 41,652 -0.03(-0.62%)
Apr 26, 2016 5.685 5.799 5.598 5.668 93,800 -0.03(-0.46%)
Apr 25, 2016 5.930 5.930 5.537 5.694 83,797 -0.22(-3.70%)
Apr 22, 2016 5.992 5.992 5.808 5.913 102,639 -0.05(-0.88%)
Apr 21, 2016 5.965 6.018 5.860 5.965 64,411 +0.00(+0.00%)
Apr 20, 2016 5.922 6.018 5.782 5.965 223,717 +0.06(+1.04%)
Apr 19, 2016 5.729 5.948 5.624 5.904 262,040 +0.19(+3.37%)
Apr 18, 2016 5.712 5.755 5.694 5.712 15,051 -0.04(-0.76%)
Apr 15, 2016 5.808 5.834 5.685 5.755 104,893 -0.09(-1.50%)
Apr 14, 2016 5.843 5.895 5.747 5.843 54,914 +0.03(+0.45%)
Apr 13, 2016 5.720 5.843 5.685 5.817 74,345 +0.10(+1.84%)
Apr 12, 2016 5.755 5.825 5.659 5.712 136,281 -0.08(-1.36%)
Apr 11, 2016 5.738 5.843 5.650 5.790 137,172 +0.05(+0.91%)
Apr 08, 2016 5.747 5.790 5.659 5.738 57,085 +0.03(+0.46%)
Apr 07, 2016 5.650 5.729 5.650 5.712 49,525 +0.02(+0.31%)
Apr 06, 2016 5.694 5.817 5.546 5.694 126,451 +0.00(+0.00%)
Apr 05, 2016 5.773 5.878 5.563 5.694 200,908 +0.07(+1.24%)
Apr 04, 2016 5.528 5.703 5.423 5.624 136,232 +0.10(+1.74%)
Apr 01, 2016 5.056 5.572 5.056 5.528 473,067 +0.42(+8.22%)
Mar 31, 2016 5.169 5.266 5.047 5.108 66,146 -0.06(-1.18%)
Mar 30, 2016 4.951 5.169 4.951 5.169 44,623 +0.26(+5.35%)
Mar 29, 2016 5.012 5.082 4.846 4.907 291,958 -0.13(-2.60%)
Mar 28, 2016 5.108 5.108 4.925 5.038 37,178 -0.03(-0.52%)
Mar 24, 2016 5.134 5.064 5.064 5.064 34,983 -0.16(-3.02%)
Mar 23, 2016 5.126 5.257 5.021 5.222 69,344 +0.03(+0.51%)
Mar 22, 2016 5.169 5.283 5.047 5.196 78,673 +0.01(+0.17%)
Mar 21, 2016 5.362 5.414 5.117 5.187 62,800 -0.17(-3.26%)
Mar 18, 2016 5.423 5.484 5.283 5.362 78,347 -0.03(-0.65%)
Mar 17, 2016 5.353 5.423 5.189 5.397 70,187 +0.11(+2.15%)
Mar 16, 2016 5.064 5.336 4.986 5.283 52,199 +0.20(+3.96%)
Mar 15, 2016 5.301 5.301 5.021 5.082 58,966 -0.17(-3.33%)
Mar 14, 2016 5.248 5.318 5.108 5.257 66,079 +0.00(+0.00%)
Mar 11, 2016 5.318 5.318 5.248 5.257 24,402 -0.02(-0.33%)
Mar 10, 2016 5.248 5.318 5.161 5.274 70,515 +0.01(+0.17%)
Mar 09, 2016 5.257 5.318 5.108 5.266 61,645 +0.04(+0.84%)
Mar 08, 2016 5.038 5.309 4.908 5.222 98,071 +0.01(+0.17%)
Mar 07, 2016 5.274 5.434 5.099 5.213 61,940 -0.17(-3.09%)
Mar 04, 2016 5.484 5.511 5.083 5.379 137,244 -0.14(-2.54%)
Mar 03, 2016 5.703 5.720 5.318 5.519 109,211 +0.00(+0.00%)
Mar 02, 2016 5.799 5.904 5.441 5.519 120,969 -0.34(-5.82%)
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.