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 (%)
Nov 30, 2016 7.067 7.216 6.770 6.770 241,900 -0.29(-4.09%)
Nov 29, 2016 6.989 7.260 6.840 7.059 1,062,334 +0.06(+0.88%)
Nov 28, 2016 6.875 7.024 6.823 6.998 92,235 +0.15(+2.17%)
Nov 25, 2016 6.735 6.954 6.604 6.849 106,094 +0.08(+1.16%)
Nov 23, 2016 6.770 6.770 6.770 0 +0.26(+4.03%)
Nov 22, 2016 6.464 6.578 6.442 6.508 811,232 +0.04(+0.68%)
Nov 21, 2016 6.315 6.464 6.193 6.464 92,333 +0.13(+2.07%)
Nov 18, 2016 6.254 6.438 6.149 6.333 61,938 +0.03(+0.56%)
Nov 17, 2016 6.044 6.324 6.044 6.298 143,764 +0.21(+3.45%)
Nov 16, 2016 6.053 6.097 5.957 6.088 343,190 +0.04(+0.72%)
Nov 15, 2016 5.904 6.149 5.817 6.044 126,182 +0.18(+3.13%)
Nov 14, 2016 5.983 5.983 5.685 5.860 262,748 -0.19(-3.18%)
Nov 11, 2016 6.307 6.307 5.913 6.053 298,245 -0.25(-4.02%)
Nov 10, 2016 6.508 6.586 6.088 6.307 393,087 -0.11(-1.77%)
Nov 09, 2016 6.324 6.481 6.228 6.420 189,455 +0.03(+0.41%)
Nov 08, 2016 6.429 6.516 6.263 6.394 179,861 +0.01(+0.14%)
Nov 07, 2016 6.123 6.420 6.105 6.385 188,056 +0.26(+4.29%)
Nov 04, 2016 6.053 6.123 5.992 6.123 86,482 +0.05(+0.86%)
Nov 03, 2016 6.097 6.125 6.035 6.070 68,093 -0.02(-0.29%)
Nov 02, 2016 6.210 6.298 6.035 6.088 108,637 -0.16(-2.52%)
Nov 01, 2016 6.298 6.376 6.123 6.245 164,385 -0.10(-1.52%)
Oct 31, 2016 6.569 6.569 6.298 6.341 184,440 -0.17(-2.55%)
Oct 28, 2016 6.525 6.613 6.370 6.508 116,397 +0.01(+0.13%)
Oct 27, 2016 6.578 6.674 6.438 6.499 125,764 -0.07(-1.07%)
Oct 26, 2016 6.674 6.674 6.560 6.569 103,970 -0.15(-2.21%)
Oct 25, 2016 6.779 6.866 6.648 6.718 116,011 -0.05(-0.78%)
Oct 24, 2016 6.910 6.954 6.648 6.770 355,760 -0.05(-0.77%)
Oct 21, 2016 6.648 6.848 6.508 6.823 285,271 +0.21(+3.17%)
Oct 20, 2016 6.560 6.648 6.473 6.613 168,462 +0.06(+0.93%)
Oct 19, 2016 6.499 6.648 6.499 6.551 401,578 +0.09(+1.35%)
Oct 18, 2016 6.499 6.516 6.394 6.464 271,759 +0.06(+0.96%)
Oct 17, 2016 6.149 6.433 6.097 6.403 189,237 +0.10(+1.67%)
Oct 14, 2016 6.272 6.359 6.237 6.298 110,134 +0.00(+0.00%)
Oct 13, 2016 6.315 6.359 6.263 6.298 175,952 +0.00(+0.00%)
Oct 12, 2016 6.324 6.446 6.280 6.298 127,965 -0.07(-1.10%)
Oct 11, 2016 6.298 6.429 6.289 6.368 177,042 +0.07(+1.11%)
Oct 10, 2016 6.307 6.333 6.254 6.298 62,597 +0.00(+0.00%)
Oct 07, 2016 6.272 6.385 6.237 6.298 431,250 +0.06(+0.98%)
Oct 06, 2016 6.184 6.263 6.123 6.237 706,401 +0.09(+1.42%)
Oct 05, 2016 6.062 6.289 6.062 6.149 608,591 +0.11(+1.88%)
Oct 04, 2016 5.913 6.070 5.895 6.035 322,631 +0.11(+1.92%)
Oct 03, 2016 5.913 5.983 5.895 5.922 279,302 -0.05(-0.88%)
Sep 30, 2016 5.965 6.027 5.887 5.974 544,967 +0.01(+0.15%)
Sep 29, 2016 6.009 6.035 5.895 5.965 212,294 -0.04(-0.73%)
Sep 28, 2016 5.974 6.035 5.957 6.009 289,773 +0.03(+0.59%)
Sep 27, 2016 5.887 6.027 5.817 5.974 140,257 +0.03(+0.44%)
Sep 26, 2016 5.983 6.009 5.860 5.948 167,033 +0.01(+0.15%)
Sep 23, 2016 5.974 5.992 5.913 5.939 234,246 -0.03(-0.44%)
Sep 22, 2016 5.930 6.035 5.773 5.965 775,841 +0.09(+1.49%)
Sep 21, 2016 5.738 5.895 5.668 5.878 571,150 +0.11(+1.97%)
Sep 20, 2016 5.703 5.773 5.668 5.764 118,354 +0.03(+0.61%)
Sep 19, 2016 5.572 5.895 5.572 5.729 365,350 +0.16(+2.83%)
Sep 16, 2016 5.607 5.650 5.554 5.572 52,230 -0.07(-1.24%)
Sep 15, 2016 5.467 5.685 5.467 5.642 142,855 -0.01(-0.15%)
Sep 14, 2016 5.554 5.664 5.554 5.650 72,266 +0.01(+0.16%)
Sep 13, 2016 5.642 5.677 5.484 5.642 54,837 +0.00(+0.00%)
Sep 12, 2016 5.572 5.685 5.441 5.642 208,317 +0.04(+0.78%)
Sep 09, 2016 5.502 5.633 5.458 5.598 103,348 +0.00(+0.00%)
Sep 08, 2016 5.642 5.668 5.546 5.598 271,385 -0.05(-0.93%)
Sep 07, 2016 5.607 5.799 5.511 5.650 277,099 -0.03(-0.46%)
Sep 06, 2016 5.467 5.712 5.432 5.677 134,053 +0.21(+3.84%)
Sep 02, 2016 5.274 5.467 5.467 5.467 234,712 +0.20(+3.82%)
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.