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: 4:10 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 (%)
May 29, 2020 5.280 5.470 5.170 5.370 184,400 +0.01(+0.19%)
May 28, 2020 5.500 5.590 5.290 5.360 99,315 -0.17(-3.07%)
May 27, 2020 5.640 5.780 5.340 5.530 71,045 -0.08(-1.43%)
May 26, 2020 5.600 5.850 5.510 5.610 183,557 -0.05(-0.88%)
May 22, 2020 5.710 5.720 5.360 5.660 181,900 +0.00(+0.00%)
May 21, 2020 5.420 5.660 5.200 5.660 255,811 +0.35(+6.59%)
May 20, 2020 5.530 5.700 5.180 5.310 157,107 -0.06(-1.12%)
May 19, 2020 5.450 5.550 5.276 5.370 99,873 -0.08(-1.47%)
May 18, 2020 5.590 6.080 5.310 5.450 225,597 +0.27(+5.21%)
May 15, 2020 5.250 5.450 5.180 5.180 181,900 -0.12(-2.26%)
May 14, 2020 4.800 5.300 4.690 5.300 177,152 +0.42(+8.61%)
May 13, 2020 5.170 5.170 4.830 4.880 193,947 -0.29(-5.61%)
May 12, 2020 5.280 5.410 5.120 5.170 214,616 +0.07(+1.37%)
May 11, 2020 4.730 5.130 4.590 5.100 116,485 +0.40(+8.51%)
May 08, 2020 4.440 4.860 4.440 4.700 305,200 +0.19(+4.21%)
May 07, 2020 4.400 4.560 4.255 4.510 397,166 +0.22(+5.13%)
May 06, 2020 4.270 4.450 4.120 4.290 490,094 +0.02(+0.47%)
May 05, 2020 4.550 4.610 4.150 4.270 618,768 -0.10(-2.29%)
May 04, 2020 4.300 4.450 4.120 4.370 483,601 +0.09(+2.10%)
May 01, 2020 4.570 4.590 4.165 4.280 298,500 -0.30(-6.55%)
Apr 30, 2020 4.500 4.700 4.410 4.580 381,659 -0.02(-0.43%)
Apr 29, 2020 4.490 4.630 4.440 4.600 313,428 +0.27(+6.24%)
Apr 28, 2020 4.350 4.480 4.230 4.330 358,313 +0.10(+2.36%)
Apr 27, 2020 4.280 4.310 4.090 4.230 303,289 -0.04(-0.94%)
Apr 24, 2020 4.430 4.560 4.230 4.270 268,900 -0.14(-3.17%)
Apr 23, 2020 4.280 4.470 4.200 4.410 346,629 +0.23(+5.50%)
Apr 22, 2020 4.370 4.490 4.180 4.180 326,993 -0.11(-2.56%)
Apr 21, 2020 4.200 4.370 4.120 4.290 265,917 -0.05(-1.15%)
Apr 20, 2020 4.390 4.630 4.290 4.340 346,510 -0.14(-3.13%)
Apr 17, 2020 4.470 4.680 4.420 4.480 125,000 -0.03(-0.67%)
Apr 16, 2020 4.610 4.610 4.349 4.510 257,555 +0.02(+0.45%)
Apr 15, 2020 4.380 4.600 4.290 4.490 391,940 -0.03(-0.66%)
Apr 14, 2020 4.370 4.740 4.370 4.520 371,814 +0.06(+1.35%)
Apr 13, 2020 4.580 4.700 4.360 4.460 335,467 -0.16(-3.46%)
Apr 09, 2020 4.880 5.110 4.590 4.620 339,100 -0.26(-5.33%)
Apr 08, 2020 4.650 4.970 4.650 4.880 199,245 +0.12(+2.52%)
Apr 07, 2020 4.870 5.160 4.700 4.760 325,068 -0.05(-1.04%)
Apr 06, 2020 5.010 5.110 4.765 4.810 416,801 +0.07(+1.48%)
Apr 03, 2020 4.720 4.830 4.400 4.740 339,900 +0.23(+5.10%)
Apr 02, 2020 4.500 4.730 4.410 4.510 241,873 +0.04(+0.89%)
Apr 01, 2020 4.500 4.565 4.350 4.470 151,741 -0.13(-2.83%)
Mar 31, 2020 4.200 4.745 4.200 4.600 256,587 +0.43(+10.31%)
Mar 30, 2020 4.440 4.440 4.060 4.170 167,957 -0.02(-0.48%)
Mar 27, 2020 4.250 4.480 4.085 4.190 490,400 -0.33(-7.30%)
Mar 26, 2020 4.600 5.060 4.040 4.520 773,468 -0.16(-3.42%)
Mar 25, 2020 4.390 4.750 4.190 4.680 354,452 +0.30(+6.85%)
Mar 24, 2020 3.980 4.430 3.910 4.380 385,531 +0.54(+14.06%)
Mar 23, 2020 4.000 4.100 3.720 3.840 462,226 -0.22(-5.42%)
Mar 20, 2020 4.100 4.350 3.970 4.060 366,100 -0.04(-0.98%)
Mar 19, 2020 4.080 4.330 3.950 4.100 480,595 -0.03(-0.73%)
Mar 18, 2020 4.430 4.500 3.800 4.130 536,152 -0.56(-11.94%)
Mar 17, 2020 4.260 4.710 4.160 4.690 799,701 +0.52(+12.47%)
Mar 16, 2020 4.230 4.560 4.040 4.170 430,687 -0.61(-12.76%)
Mar 13, 2020 4.990 5.010 4.680 4.780 562,800 +0.14(+3.02%)
Mar 12, 2020 4.780 5.040 4.570 4.640 1,335,970 -0.38(-7.57%)
Mar 11, 2020 5.160 5.230 4.910 5.020 696,985 -0.28(-5.28%)
Mar 10, 2020 5.010 5.385 4.900 5.300 637,869 +0.56(+11.81%)
Mar 09, 2020 5.170 5.440 4.730 4.740 843,877 -0.98(-17.13%)
Mar 06, 2020 5.920 6.130 5.680 5.720 750,100 -0.37(-6.08%)
Mar 05, 2020 5.940 6.180 5.830 6.090 658,819 +0.00(+0.00%)
Mar 04, 2020 5.950 6.170 5.900 6.090 881,660 +0.21(+3.57%)
Mar 03, 2020 5.770 6.040 5.770 5.880 642,434 +0.11(+1.91%)
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.