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, 2020 5.440 5.550 5.380 5.470 172,797 -0.04(-0.73%)
Nov 27, 2020 5.470 5.590 5.440 5.510 83,800 +0.01(+0.18%)
Nov 25, 2020 5.530 5.610 5.450 5.500 72,500 -0.09(-1.61%)
Nov 24, 2020 5.700 5.710 5.540 5.590 161,911 -0.03(-0.53%)
Nov 23, 2020 5.470 5.670 5.380 5.620 135,860 +0.21(+3.88%)
Nov 20, 2020 5.330 5.480 5.210 5.410 75,200 +0.17(+3.24%)
Nov 19, 2020 5.190 5.280 5.150 5.240 47,588 +0.02(+0.38%)
Nov 18, 2020 5.590 5.590 5.210 5.220 79,619 -0.31(-5.61%)
Nov 17, 2020 5.340 5.590 5.210 5.530 134,687 +0.20(+3.75%)
Nov 16, 2020 5.350 5.450 5.240 5.330 138,748 -0.07(-1.30%)
Nov 13, 2020 5.310 5.410 5.270 5.400 35,100 +0.04(+0.75%)
Nov 12, 2020 5.300 5.400 5.160 5.360 195,031 +0.03(+0.56%)
Nov 11, 2020 5.250 5.410 5.210 5.330 59,730 +0.09(+1.72%)
Nov 10, 2020 5.250 5.420 5.156 5.240 71,929 +0.06(+1.16%)
Nov 09, 2020 5.410 5.500 5.140 5.180 224,438 -0.16(-3.00%)
Nov 06, 2020 5.260 5.380 5.130 5.340 92,400 +0.15(+2.89%)
Nov 05, 2020 5.080 5.320 5.020 5.190 128,108 +0.11(+2.17%)
Nov 04, 2020 5.140 5.270 5.010 5.080 180,504 -0.10(-1.93%)
Nov 03, 2020 5.200 5.350 5.100 5.180 123,436 +0.04(+0.78%)
Nov 02, 2020 4.800 5.160 4.776 5.140 209,588 +0.32(+6.64%)
Oct 30, 2020 4.690 4.880 4.650 4.820 113,100 +0.08(+1.69%)
Oct 29, 2020 4.520 4.760 4.370 4.740 135,642 +0.15(+3.27%)
Oct 28, 2020 4.500 4.600 4.360 4.590 146,586 -0.01(-0.22%)
Oct 27, 2020 4.710 4.780 4.525 4.600 93,355 -0.15(-3.16%)
Oct 26, 2020 4.660 4.810 4.660 4.750 75,202 +0.01(+0.21%)
Oct 23, 2020 4.720 4.800 4.660 4.740 99,500 +0.02(+0.42%)
Oct 22, 2020 4.620 4.800 4.600 4.720 131,064 +0.07(+1.51%)
Oct 21, 2020 5.050 5.090 4.640 4.650 127,198 -0.35(-7.00%)
Oct 20, 2020 5.010 5.090 4.880 5.000 215,211 +0.04(+0.81%)
Oct 19, 2020 4.800 5.040 4.720 4.960 296,295 +0.21(+4.42%)
Oct 16, 2020 4.710 4.750 4.500 4.750 173,600 +0.05(+1.06%)
Oct 15, 2020 4.660 4.700 4.440 4.700 194,716 +0.04(+0.86%)
Oct 14, 2020 4.550 4.720 4.460 4.660 148,703 +0.08(+1.75%)
Oct 13, 2020 4.470 4.630 4.440 4.580 190,622 +0.06(+1.33%)
Oct 12, 2020 4.330 4.580 4.230 4.520 195,600 +0.18(+4.15%)
Oct 09, 2020 4.310 4.400 4.280 4.340 254,700 +0.01(+0.23%)
Oct 08, 2020 4.220 4.350 4.203 4.330 167,096 +0.10(+2.36%)
Oct 07, 2020 4.230 4.320 4.080 4.230 284,410 +0.00(+0.00%)
Oct 06, 2020 4.390 4.530 4.222 4.230 144,940 -0.13(-2.98%)
Oct 05, 2020 4.280 4.390 4.220 4.360 114,857 +0.09(+2.11%)
Oct 02, 2020 4.230 4.310 4.180 4.270 196,400 -0.01(-0.23%)
Oct 01, 2020 4.140 4.330 4.080 4.280 280,293 +0.12(+2.88%)
Sep 30, 2020 4.050 4.210 4.050 4.160 283,564 +0.11(+2.72%)
Sep 29, 2020 4.190 4.200 4.050 4.050 207,604 -0.12(-2.88%)
Sep 28, 2020 4.190 4.330 4.130 4.170 243,721 -0.03(-0.71%)
Sep 25, 2020 4.110 4.210 4.030 4.200 123,100 +0.04(+0.96%)
Sep 24, 2020 4.020 4.290 3.910 4.160 214,126 +0.09(+2.21%)
Sep 23, 2020 4.070 4.160 3.997 4.070 432,721 -0.04(-0.97%)
Sep 22, 2020 4.180 4.250 4.070 4.110 284,310 -0.08(-1.91%)
Sep 21, 2020 4.200 4.250 4.040 4.190 234,012 -0.07(-1.64%)
Sep 18, 2020 4.130 4.310 4.070 4.260 254,800 +0.09(+2.16%)
Sep 17, 2020 4.030 4.170 3.957 4.170 386,865 +0.07(+1.71%)
Sep 16, 2020 4.410 4.420 4.030 4.100 415,230 -0.34(-7.66%)
Sep 15, 2020 4.460 4.540 4.330 4.440 378,139 -0.03(-0.67%)
Sep 14, 2020 4.680 4.730 4.460 4.470 342,735 -0.23(-4.89%)
Sep 11, 2020 4.700 4.790 4.605 4.700 205,600 +0.04(+0.86%)
Sep 10, 2020 4.610 4.780 4.580 4.660 318,728 +0.02(+0.43%)
Sep 09, 2020 4.890 4.940 4.640 4.640 142,545 -0.17(-3.53%)
Sep 08, 2020 4.660 4.840 4.600 4.810 116,606 +0.07(+1.48%)
Sep 04, 2020 4.780 4.870 4.650 4.740 224,700 -0.07(-1.46%)
Sep 03, 2020 4.660 4.920 4.620 4.810 277,372 +0.10(+2.12%)
Sep 02, 2020 4.900 4.910 4.690 4.710 281,501 -0.06(-1.26%)
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.