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 )

16.81 +0.68 (+4.22%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2002 0.6987 0.7548 0.6987 0.7548 7,450 +0.07(+10.45%)
Oct 30, 2002 0.6630 0.6987 0.6630 0.6834 10,391 -0.01(-0.74%)
Oct 29, 2002 0.7293 0.7293 0.6783 0.6885 41,175 -0.03(-3.57%)
Oct 28, 2002 0.7650 0.8619 0.6681 0.7140 97,449 -0.04(-5.41%)
Oct 25, 2002 0.7599 0.7599 0.7548 0.7548 4,117 -0.01(-0.67%)
Oct 24, 2002 0.7548 0.7599 0.7548 0.7599 1,764 -0.01(-0.67%)
Oct 23, 2002 0.7854 0.7854 0.7650 0.7650 60,587 -0.02(-1.96%)
Oct 22, 2002 0.8160 0.8160 0.7803 0.7803 26,274 -0.02(-2.55%)
Oct 21, 2002 0.7905 0.8007 0.7905 0.8007 13,725 +0.04(+4.67%)
Oct 18, 2002 0.7191 0.7905 0.7140 0.7650 20,548,690 +0.05(+7.14%)
Oct 17, 2002 0.7650 0.8160 0.6630 0.7140 261,172 -0.04(-5.41%)
Oct 16, 2002 0.6630 0.7548 0.6630 0.7548 124,507 +0.07(+9.63%)
Oct 15, 2002 0.6222 0.6885 0.6171 0.6885 133,527 +0.07(+10.66%)
Oct 14, 2002 0.5610 0.6222 0.5610 0.6222 174,703 +0.04(+6.09%)
Oct 11, 2002 0.5865 0.5916 0.5865 0.5865 79,214 +0.03(+4.55%)
Oct 10, 2002 0.5559 0.5865 0.5559 0.5610 77,449 -0.01(-0.90%)
Oct 09, 2002 0.5661 0.5661 0.5661 0.5661 61,763 +0.02(+3.74%)
Oct 08, 2002 0.5661 0.5661 0.5457 0.5457 490,188 +0.00(+0.00%)
Oct 07, 2002 0.5457 0.5457 0.5457 0.5457 1,960 -0.02(-3.60%)
Oct 04, 2002 0.5661 0.5661 0.5661 0.5661 0 +0.00(+0.00%)
Oct 03, 2002 0.5865 0.5865 0.5661 0.5661 179,604 +0.00(+0.00%)
Oct 02, 2002 0.5865 0.6273 0.5661 0.5661 81,763 -0.01(-1.77%)
Oct 01, 2002 0.5763 0.6018 0.5763 0.5763 24,901 +0.01(+0.89%)
Sep 30, 2002 0.5406 0.5763 0.5100 0.5712 60,587 +0.03(+5.66%)
Sep 27, 2002 0.5355 0.5406 0.5355 0.5406 2,156 +0.01(+0.95%)
Sep 26, 2002 0.5355 0.5610 0.5253 0.5355 135,291 +0.00(+0.00%)
Sep 25, 2002 0.5355 0.5406 0.5355 0.5355 2,352 -0.03(-4.55%)
Sep 24, 2002 0.5610 0.5610 0.5610 0.5610 0 +0.00(+0.00%)
Sep 23, 2002 0.5763 0.5763 0.5610 0.5610 153,134 +0.00(+0.00%)
Sep 20, 2002 0.5457 0.5763 0.5202 0.5610 43,528 -0.02(-2.65%)
Sep 19, 2002 0.5865 0.5865 0.5457 0.5763 78,234 -0.04(-5.83%)
Sep 18, 2002 0.5712 0.6120 0.5712 0.6120 70,194 +0.00(+0.00%)
Sep 17, 2002 0.6120 0.6120 0.6120 0.6120 60,391 +0.03(+4.35%)
Sep 16, 2002 0.6171 0.6171 0.5865 0.5865 2,352 -0.04(-6.50%)
Sep 13, 2002 0.6120 0.6273 0.6120 0.6273 41,371 -0.01(-1.60%)
Sep 12, 2002 0.6324 0.6375 0.6120 0.6375 133,331 +0.00(+0.00%)
Sep 11, 2002 0.6630 0.6630 0.6375 0.6375 106,664 +0.00(+0.00%)
Sep 10, 2002 0.6885 0.6885 0.6120 0.6375 25,881 -0.04(-6.02%)
Sep 09, 2002 0.6222 0.6885 0.6222 0.6783 53,724 +0.04(+6.40%)
Sep 06, 2002 0.6375 0.6630 0.6375 0.6375 16,078 -0.03(-3.85%)
Sep 05, 2002 0.6681 0.6681 0.6375 0.6630 24,313 -0.03(-3.70%)
Sep 04, 2002 0.6783 0.7548 0.6630 0.6885 479,992 -0.02(-2.88%)
Sep 03, 2002 0.6885 0.7293 0.6630 0.7089 121,566 +0.03(+3.73%)
Aug 30, 2002 0.6987 0.7395 0.6834 0.6834 63,528 +0.02(+3.08%)
Aug 29, 2002 0.6732 0.6732 0.6375 0.6630 142,154 -0.01(-1.52%)
Aug 28, 2002 0.6732 0.6732 0.6732 0.6732 392 -0.02(-2.22%)
Aug 27, 2002 0.6885 0.8160 0.6630 0.6885 72,547 +0.03(+3.85%)
Aug 26, 2002 0.7038 0.7191 0.6630 0.6630 13,529 -0.01(-0.76%)
Aug 23, 2002 0.6375 0.7140 0.6375 0.6681 76,077 -0.02(-2.96%)
Aug 22, 2002 0.6987 0.7038 0.6783 0.6885 24,705 -0.01(-0.74%)
Aug 21, 2002 0.7140 0.7650 0.6426 0.6936 94,508 -0.02(-2.86%)
Aug 20, 2002 0.6375 0.7140 0.6069 0.7140 2,333,296 +0.05(+7.69%)
Aug 16, 2002 0.6732 0.6936 0.6579 0.6630 46,665 +0.01(+0.78%)
Aug 15, 2002 0.6171 0.6630 0.6171 0.6579 73,136 +0.02(+3.20%)
Aug 14, 2002 0.7293 0.7497 0.6375 0.6375 77,645 -0.06(-8.09%)
Aug 13, 2002 0.6477 0.7293 0.6324 0.6936 71,567 +0.06(+8.80%)
Aug 12, 2002 0.6375 0.6630 0.5967 0.6375 230,192 +0.16(+32.98%)
Aug 07, 2002 0.4947 0.4998 0.4590 0.4794 43,528 +0.02(+4.44%)
Aug 06, 2002 0.4437 0.4590 0.4437 0.4590 27,842 +0.02(+3.45%)
Aug 05, 2002 0.4947 0.4947 0.4386 0.4437 85,880 +0.00(+0.00%)
Aug 02, 2002 0.4335 0.4947 0.4182 0.4437 80,979 +0.01(+2.35%)
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.