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 )

15.95 +0.44 (+2.84%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 28, 2021 4.580 4.690 4.580 4.610 147,061 +0.12(+2.67%)
May 27, 2021 4.440 4.540 4.400 4.490 170,442 +0.08(+1.81%)
May 26, 2021 4.350 4.470 4.350 4.410 89,217 +0.04(+0.92%)
May 25, 2021 4.590 4.640 4.340 4.370 141,588 -0.17(-3.74%)
May 24, 2021 4.610 4.690 4.500 4.540 25,661 -0.07(-1.52%)
May 21, 2021 4.710 4.710 4.566 4.610 30,455 -0.08(-1.71%)
May 20, 2021 4.720 4.800 4.670 4.690 100,471 -0.02(-0.42%)
May 19, 2021 4.770 4.790 4.650 4.710 36,369 -0.08(-1.67%)
May 18, 2021 4.810 4.850 4.710 4.790 79,539 -0.07(-1.44%)
May 17, 2021 4.760 4.880 4.710 4.860 41,671 +0.17(+3.62%)
May 14, 2021 4.720 4.930 4.690 4.690 104,497 -0.03(-0.64%)
May 13, 2021 4.580 4.730 4.580 4.720 81,488 +0.13(+2.83%)
May 12, 2021 4.460 4.600 4.440 4.590 94,997 +0.13(+2.91%)
May 11, 2021 4.360 4.480 4.350 4.460 62,494 -0.06(-1.33%)
May 10, 2021 4.620 4.700 4.450 4.520 75,676 +0.00(+0.00%)
May 07, 2021 4.380 4.520 4.380 4.520 59,355 +0.20(+4.63%)
May 06, 2021 4.380 4.440 4.320 4.320 62,546 -0.05(-1.14%)
May 05, 2021 4.410 4.450 4.350 4.370 78,086 -0.02(-0.46%)
May 04, 2021 4.420 4.500 4.350 4.390 49,955 -0.10(-2.23%)
May 03, 2021 4.540 4.620 4.467 4.490 90,279 -0.05(-1.10%)
Apr 30, 2021 4.620 4.620 4.500 4.540 76,600 -0.06(-1.30%)
Apr 29, 2021 4.630 4.630 4.560 4.600 66,401 +0.00(+0.00%)
Apr 28, 2021 4.470 4.630 4.450 4.600 78,989 +0.16(+3.60%)
Apr 27, 2021 4.420 4.500 4.410 4.440 91,265 +0.07(+1.60%)
Apr 26, 2021 4.500 4.500 4.310 4.370 89,305 -0.06(-1.35%)
Apr 23, 2021 4.510 4.510 4.390 4.430 50,400 -0.02(-0.45%)
Apr 22, 2021 4.460 4.470 4.380 4.450 63,968 -0.01(-0.22%)
Apr 21, 2021 4.350 4.480 4.330 4.460 72,696 +0.07(+1.59%)
Apr 20, 2021 4.510 4.510 4.335 4.390 109,148 -0.19(-4.15%)
Apr 19, 2021 4.380 4.600 4.380 4.580 73,072 +0.18(+4.09%)
Apr 16, 2021 4.370 4.410 4.270 4.400 104,400 +0.08(+1.85%)
Apr 15, 2021 4.380 4.380 4.210 4.320 140,519 +0.02(+0.47%)
Apr 14, 2021 4.380 4.444 4.260 4.300 102,265 -0.07(-1.60%)
Apr 13, 2021 4.490 4.530 4.370 4.370 101,348 -0.16(-3.53%)
Apr 12, 2021 4.580 4.600 4.480 4.530 72,615 -0.08(-1.74%)
Apr 09, 2021 4.650 4.730 4.600 4.610 50,200 -0.12(-2.54%)
Apr 08, 2021 4.730 4.770 4.600 4.730 62,312 +0.11(+2.38%)
Apr 07, 2021 4.820 4.830 4.600 4.620 111,568 -0.17(-3.55%)
Apr 06, 2021 4.890 4.980 4.790 4.790 123,776 -0.06(-1.24%)
Apr 05, 2021 4.870 4.880 4.760 4.850 32,359 -0.02(-0.41%)
Apr 01, 2021 4.820 4.870 4.730 4.870 38,800 +0.04(+0.83%)
Mar 31, 2021 4.780 4.890 4.750 4.830 80,830 +0.02(+0.42%)
Mar 30, 2021 4.800 4.830 4.730 4.810 65,550 +0.03(+0.63%)
Mar 29, 2021 4.680 4.790 4.630 4.780 77,110 +0.17(+3.69%)
Mar 26, 2021 4.570 4.620 4.525 4.610 60,300 +0.07(+1.54%)
Mar 25, 2021 4.500 4.550 4.470 4.540 70,148 -0.03(-0.66%)
Mar 24, 2021 4.600 4.630 4.500 4.570 58,949 +0.03(+0.66%)
Mar 23, 2021 4.500 4.630 4.500 4.540 62,306 -0.06(-1.30%)
Mar 22, 2021 4.610 4.760 4.520 4.600 123,104 +0.03(+0.66%)
Mar 19, 2021 4.560 4.640 4.510 4.570 69,000 +0.00(+0.00%)
Mar 18, 2021 4.710 4.800 4.550 4.570 86,905 -0.18(-3.79%)
Mar 17, 2021 4.680 4.750 4.650 4.750 65,453 +0.00(+0.00%)
Mar 16, 2021 4.690 4.800 4.690 4.750 69,057 +0.04(+0.85%)
Mar 15, 2021 4.740 4.800 4.660 4.710 98,088 +0.06(+1.29%)
Mar 12, 2021 4.620 4.740 4.590 4.650 77,200 -0.04(-0.85%)
Mar 11, 2021 4.540 4.690 4.450 4.690 212,184 +0.20(+4.45%)
Mar 10, 2021 4.430 4.550 4.370 4.490 128,156 +0.14(+3.22%)
Mar 09, 2021 4.420 4.605 4.350 4.350 111,952 -0.07(-1.58%)
Mar 08, 2021 4.440 4.566 4.360 4.420 106,877 -0.06(-1.34%)
Mar 05, 2021 4.460 4.590 4.320 4.480 102,300 +0.02(+0.45%)
Mar 04, 2021 4.420 4.560 4.340 4.460 281,115 +0.00(+0.00%)
Mar 03, 2021 4.610 4.680 4.440 4.460 122,060 -0.11(-2.41%)
Mar 02, 2021 4.760 4.835 4.550 4.570 107,800 -0.13(-2.77%)
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.