Transportadora DE Gas Sa Ord B (NY: TGS )

5.020 USD +0.020 (+0.40%)
Official Closing Price Updated: 7:00 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 4.980 5.101 4.980 5.020 69,272 +0.02(+0.40%)
Feb 23, 2021 5.100 5.110 4.920 5.000 66,952 -0.10(-1.96%)
Feb 22, 2021 5.230 5.280 5.030 5.100 83,858 -0.07(-1.35%)
Feb 19, 2021 5.340 5.340 5.170 5.170 35,600 -0.11(-2.08%)
Feb 18, 2021 5.230 5.300 5.190 5.280 61,145 +0.02(+0.38%)
Feb 17, 2021 5.300 5.370 5.240 5.260 83,263 -0.05(-0.94%)
Feb 16, 2021 5.120 5.330 5.060 5.310 104,984 +0.22(+4.32%)
Feb 12, 2021 5.020 5.140 5.000 5.090 86,900 +0.01(+0.20%)
Feb 11, 2021 5.080 5.110 4.960 5.080 140,384 +0.03(+0.59%)
Feb 10, 2021 5.090 5.100 4.970 5.050 58,603 +0.05(+1.00%)
Feb 09, 2021 4.980 5.067 4.970 5.000 111,470 -0.01(-0.20%)
Feb 08, 2021 5.150 5.190 4.990 5.010 151,963 -0.04(-0.79%)
Feb 05, 2021 5.090 5.164 5.050 5.050 73,100 -0.04(-0.79%)
Feb 04, 2021 5.090 5.180 4.950 5.090 140,647 +0.06(+1.19%)
Feb 03, 2021 5.150 5.218 5.020 5.030 91,646 -0.06(-1.18%)
Feb 02, 2021 5.190 5.280 5.000 5.090 96,094 -0.07(-1.36%)
Feb 01, 2021 5.130 5.230 5.040 5.160 96,403 +0.14(+2.79%)
Jan 29, 2021 5.160 5.220 4.970 5.020 137,800 -0.18(-3.46%)
Jan 28, 2021 5.180 5.340 5.050 5.200 143,551 -0.02(-0.38%)
Jan 27, 2021 5.160 5.250 5.100 5.220 273,651 +0.02(+0.38%)
Jan 26, 2021 5.190 5.340 5.190 5.200 115,822 -0.01(-0.19%)
Jan 25, 2021 5.220 5.224 5.000 5.210 150,358 +0.05(+0.97%)
Jan 22, 2021 5.160 5.255 5.100 5.160 185,000 -0.06(-1.15%)
Jan 21, 2021 5.420 5.420 5.120 5.220 136,562 -0.15(-2.79%)
Jan 20, 2021 5.380 5.410 5.290 5.370 85,214 -0.01(-0.19%)
Jan 19, 2021 5.310 5.390 5.240 5.380 117,841 +0.08(+1.51%)
Jan 15, 2021 5.360 5.360 5.210 5.300 116,400 -0.06(-1.12%)
Jan 14, 2021 5.430 5.430 5.308 5.360 64,460 +0.01(+0.19%)
Jan 13, 2021 5.320 5.420 5.300 5.350 81,988 +0.00(+0.00%)
Jan 12, 2021 5.340 5.440 5.310 5.350 46,333 +0.04(+0.75%)
Jan 11, 2021 5.300 5.475 5.220 5.310 205,545 -0.04(-0.75%)
Jan 08, 2021 5.510 5.510 5.240 5.350 190,900 -0.10(-1.83%)
Jan 07, 2021 5.300 5.490 5.280 5.450 146,807 +0.10(+1.87%)
Jan 06, 2021 5.270 5.400 5.200 5.350 193,507 +0.07(+1.33%)
Jan 05, 2021 5.220 5.460 5.220 5.280 78,839 -0.01(-0.19%)
Jan 04, 2021 5.250 5.417 5.180 5.290 159,406 +0.09(+1.73%)
Dec 31, 2020 5.200 5.200 5.200 106,781 -0.25(-4.59%)
Dec 30, 2020 5.520 5.540 5.400 5.450 106,781 -0.01(-0.18%)
Dec 29, 2020 5.320 5.490 5.210 5.460 148,403 +0.12(+2.25%)
Dec 28, 2020 5.290 5.420 5.160 5.340 123,656 +0.08(+1.52%)
Dec 24, 2020 5.400 5.500 5.210 5.260 61,800 -0.19(-3.49%)
Dec 23, 2020 5.410 5.583 5.380 5.450 124,880 +0.00(+0.00%)
Dec 22, 2020 5.500 5.500 5.330 5.450 209,972 -0.08(-1.45%)
Dec 21, 2020 5.730 5.730 5.400 5.530 67,143 -0.13(-2.30%)
Dec 18, 2020 5.730 5.830 5.570 5.660 75,500 -0.03(-0.53%)
Dec 17, 2020 5.790 5.910 5.690 5.690 96,559 -0.14(-2.40%)
Dec 16, 2020 5.940 5.990 5.730 5.830 63,363 -0.11(-1.85%)
Dec 15, 2020 5.640 6.000 5.590 5.940 180,563 +0.30(+5.32%)
Dec 14, 2020 5.800 5.869 5.560 5.640 94,641 -0.16(-2.76%)
Dec 11, 2020 5.630 5.910 5.630 5.800 74,800 +0.13(+2.29%)
Dec 10, 2020 5.410 5.740 5.410 5.670 57,317 +0.21(+3.85%)
Dec 09, 2020 5.670 5.800 5.410 5.460 164,657 -0.20(-3.53%)
Dec 08, 2020 5.780 5.830 5.600 5.660 54,463 -0.19(-3.25%)
Dec 07, 2020 5.910 5.910 5.700 5.850 67,005 +0.01(+0.17%)
Dec 04, 2020 5.750 5.900 5.700 5.840 81,200 +0.05(+0.86%)
Dec 03, 2020 5.700 5.960 5.700 5.790 89,539 +0.02(+0.35%)
Dec 02, 2020 5.490 5.850 5.490 5.770 112,458 +0.20(+3.59%)
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.