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 29, 2010 2.161 2.197 1.990 2.119 112,698 -0.01(-0.38%)
Oct 28, 2010 2.378 2.378 2.093 2.127 164,299 -0.12(-5.39%)
Oct 27, 2010 2.073 2.579 2.073 2.249 368,716 +0.18(+8.48%)
Oct 25, 2010 2.031 2.093 2.021 2.073 88,085 +0.08(+4.16%)
Oct 22, 2010 1.985 2.016 1.964 1.990 71,826 +0.01(+0.28%)
Oct 21, 2010 1.928 1.985 1.918 1.985 25,524 +0.06(+2.93%)
Oct 20, 2010 1.928 1.943 1.887 1.928 25,635 -0.01(-0.53%)
Oct 19, 2010 1.887 1.938 1.866 1.938 20,140 +0.01(+0.27%)
Oct 18, 2010 1.959 1.959 1.933 1.933 21,193 -0.02(-0.95%)
Oct 15, 2010 1.949 1.990 1.907 1.952 38,596 -0.01(-0.37%)
Oct 14, 2010 1.928 1.959 1.907 1.959 59,623 +0.00(+0.00%)
Oct 13, 2010 1.882 1.959 1.882 1.959 33,841 +0.07(+3.84%)
Oct 12, 2010 1.902 1.928 1.876 1.887 72,722 +0.02(+1.11%)
Oct 11, 2010 1.861 1.913 1.861 1.866 15,410 +0.01(+0.28%)
Oct 08, 2010 1.861 1.876 1.835 1.861 11,994 -0.03(-1.59%)
Oct 07, 2010 1.928 1.928 1.866 1.891 29,949 +0.04(+2.15%)
Oct 06, 2010 1.830 1.851 1.814 1.851 5,440 +0.04(+2.02%)
Oct 05, 2010 1.882 1.882 1.809 1.814 43,411 -0.04(-2.34%)
Oct 04, 2010 1.871 1.907 1.809 1.858 24,230 +0.02(+0.95%)
Oct 01, 2010 1.840 1.928 1.809 1.840 21,119 -0.09(-4.56%)
Sep 30, 2010 1.902 1.928 1.866 1.928 77,400 +0.02(+0.81%)
Sep 29, 2010 1.852 1.913 1.852 1.913 28,656 +0.06(+3.35%)
Sep 28, 2010 1.783 1.851 1.732 1.851 63,591 +0.06(+3.17%)
Sep 27, 2010 1.732 1.809 1.706 1.794 23,408 +0.06(+3.58%)
Sep 24, 2010 1.783 1.861 1.706 1.732 99,839 -0.03(-1.76%)
Sep 23, 2010 1.752 1.809 1.752 1.763 13,184 -0.03(-1.73%)
Sep 22, 2010 1.887 1.913 1.794 1.794 50,358 -0.07(-3.61%)
Sep 21, 2010 1.799 1.913 1.763 1.861 107,811 +0.11(+6.51%)
Sep 20, 2010 1.716 1.757 1.716 1.747 6,076 +0.01(+0.60%)
Sep 17, 2010 1.737 1.799 1.706 1.737 36,044 -0.02(-1.18%)
Sep 15, 2010 1.809 1.809 1.680 1.757 52,096 -0.05(-2.58%)
Sep 14, 2010 1.799 1.809 1.768 1.804 48,490 +0.02(+1.16%)
Sep 13, 2010 1.763 1.809 1.763 1.783 41,537 +0.02(+1.17%)
Sep 10, 2010 1.887 1.887 1.763 1.763 2,911 +0.01(+0.29%)
Sep 09, 2010 1.742 1.809 1.742 1.757 20,117 +0.00(+0.00%)
Sep 08, 2010 1.830 1.830 1.742 1.757 12,497 -0.07(-3.95%)
Sep 07, 2010 1.856 1.869 1.793 1.830 21,050 +0.01(+0.28%)
Sep 03, 2010 1.851 1.851 1.809 1.825 13,542 +0.03(+1.73%)
Sep 02, 2010 1.768 1.799 1.742 1.794 30,972 +0.02(+1.17%)
Sep 01, 2010 1.747 1.835 1.747 1.773 28,693 -0.01(-0.58%)
Aug 31, 2010 1.757 1.783 1.757 1.783 5,498 +0.00(+0.00%)
Aug 30, 2010 1.825 1.825 1.753 1.783 55,085 -0.05(-2.54%)
Aug 27, 2010 1.830 1.964 1.757 1.830 29,740 -0.01(-0.28%)
Aug 26, 2010 1.789 1.861 1.789 1.835 7,306 +0.02(+0.85%)
Aug 25, 2010 1.835 1.835 1.783 1.820 3,095 +0.01(+0.28%)
Aug 24, 2010 1.851 1.871 1.809 1.814 10,239 -0.07(-3.84%)
Aug 23, 2010 1.959 1.964 1.861 1.887 54,852 -0.02(-1.08%)
Aug 20, 2010 1.876 1.912 1.861 1.907 16,997 -0.01(-0.27%)
Aug 19, 2010 1.913 1.928 1.913 1.913 3,931 -0.01(-0.27%)
Aug 18, 2010 1.949 1.949 1.887 1.918 17,169 -0.00(-0.00%)
Aug 17, 2010 2.006 2.006 1.913 1.918 32,998 -0.07(-3.38%)
Aug 16, 2010 1.928 2.037 1.913 1.985 61,117 +0.09(+4.63%)
Aug 13, 2010 1.897 1.964 1.825 1.897 43,384 +0.09(+4.86%)
Aug 12, 2010 1.825 1.835 1.757 1.809 27,865 -0.03(-1.41%)
Aug 11, 2010 1.866 1.866 1.809 1.835 5,238 -0.03(-1.39%)
Aug 10, 2010 1.752 1.887 1.742 1.861 4,836 -0.03(-1.37%)
Aug 09, 2010 1.851 1.887 1.830 1.887 56,460 +0.04(+1.96%)
Aug 06, 2010 1.851 1.861 1.757 1.851 15,020 -0.03(-1.38%)
Aug 05, 2010 1.882 1.887 1.804 1.876 31,229 -0.01(-0.27%)
Aug 04, 2010 1.933 1.933 1.809 1.881 17,643 -0.05(-2.68%)
Aug 03, 2010 1.949 1.990 1.876 1.933 88,504 -0.05(-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.