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 )

19.47 -0.03 (-0.15%)
Streaming Delayed Price Updated: 1:36 PM EDT, May 8, 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 (%)
Dec 31, 2007 3.004 3.055 2.989 3.045 36,666 +0.08(+2.75%)
Dec 28, 2007 3.040 3.040 2.933 2.963 42,156 -0.05(-1.53%)
Dec 27, 2007 2.978 3.040 2.933 3.009 49,410 +0.11(+3.69%)
Dec 26, 2007 3.014 3.014 2.902 2.902 18,431 -0.09(-3.07%)
Dec 24, 2007 2.902 3.024 2.902 2.994 20,980 -0.06(-2.00%)
Dec 21, 2007 2.978 3.055 2.922 3.055 81,175 +0.11(+3.63%)
Dec 20, 2007 2.866 2.953 2.769 2.948 62,744 +0.08(+2.85%)
Dec 19, 2007 2.958 2.958 2.693 2.866 387,640 -0.11(-3.60%)
Dec 18, 2007 2.882 2.973 2.831 2.973 28,823 +0.07(+2.46%)
Dec 17, 2007 2.805 2.978 2.805 2.902 41,175 +0.08(+2.89%)
Dec 14, 2007 2.805 2.922 2.754 2.820 46,077 -0.03(-0.90%)
Dec 13, 2007 2.785 2.861 2.764 2.846 27,646 +0.09(+3.33%)
Dec 12, 2007 2.978 2.978 2.723 2.754 117,841 -0.08(-2.70%)
Dec 11, 2007 3.035 3.035 2.831 2.831 61,567 -0.12(-3.98%)
Dec 10, 2007 3.004 3.004 2.933 2.948 34,654 -0.06(-1.87%)
Dec 07, 2007 2.907 3.004 2.892 3.004 35,881 +0.08(+2.79%)
Dec 06, 2007 2.922 2.994 2.785 2.922 78,626 +0.05(+1.78%)
Dec 05, 2007 2.953 3.029 2.871 2.871 59,606 -0.11(-3.60%)
Dec 04, 2007 3.091 3.091 2.678 2.978 92,253 -0.08(-2.67%)
Dec 03, 2007 2.790 3.060 2.754 3.060 360,386 +0.31(+11.11%)
Nov 30, 2007 3.060 3.086 2.703 2.754 1,274,293 -0.30(-9.85%)
Nov 29, 2007 3.162 3.162 3.045 3.055 36,470 -0.03(-0.99%)
Nov 28, 2007 3.014 3.111 3.014 3.086 21,176 +0.10(+3.24%)
Nov 27, 2007 2.984 3.111 2.984 2.989 46,469 +0.01(+0.34%)
Nov 26, 2007 3.065 3.106 2.968 2.978 34,195 -0.12(-3.95%)
Nov 23, 2007 3.177 3.213 3.080 3.101 28,038 -0.02(-0.65%)
Nov 21, 2007 3.111 3.172 3.080 3.121 32,548 +0.01(+0.16%)
Nov 20, 2007 3.162 3.182 3.075 3.116 31,372 -0.07(-2.24%)
Nov 19, 2007 3.213 3.213 3.162 3.188 39,607 +0.03(+0.81%)
Nov 16, 2007 3.188 3.203 3.162 3.162 24,705 -0.03(-0.80%)
Nov 15, 2007 3.366 3.366 3.039 3.188 55,097 -0.09(-2.80%)
Nov 14, 2007 3.284 3.381 3.279 3.279 18,627 -0.01(-0.31%)
Nov 13, 2007 3.295 3.325 3.279 3.290 22,940 +0.00(+0.00%)
Nov 12, 2007 3.290 3.330 3.279 3.290 40,391 +0.05(+1.57%)
Nov 09, 2007 3.290 3.315 3.229 3.239 32,352 -0.03(-0.94%)
Nov 08, 2007 3.290 3.366 3.264 3.269 89,410 -0.06(-1.84%)
Nov 07, 2007 3.392 3.437 3.315 3.330 20,587 -0.12(-3.55%)
Nov 06, 2007 3.259 3.468 3.259 3.453 16,470 +0.18(+5.63%)
Nov 05, 2007 3.320 3.402 3.259 3.269 130,292 -0.10(-3.03%)
Nov 02, 2007 3.417 3.468 3.366 3.371 60,391 -0.07(-2.07%)
Nov 01, 2007 3.494 3.570 3.443 3.443 55,489 -0.18(-4.93%)
Oct 31, 2007 3.341 3.621 3.341 3.621 73,332 -0.02(-0.56%)
Oct 30, 2007 3.641 3.647 3.499 3.641 58,430 +0.01(+0.28%)
Oct 29, 2007 3.677 3.728 3.550 3.631 166,467 -0.05(-1.25%)
Oct 26, 2007 3.733 3.759 3.677 3.677 50,783 -0.03(-0.69%)
Oct 25, 2007 3.621 3.723 3.621 3.703 325,288 +0.10(+2.69%)
Oct 24, 2007 3.509 3.652 3.499 3.606 302,544 +0.13(+3.67%)
Oct 23, 2007 3.519 3.565 3.341 3.478 75,685 -0.09(-2.43%)
Oct 22, 2007 3.519 3.825 3.427 3.565 119,802 -0.06(-1.69%)
Oct 19, 2007 3.708 3.708 3.611 3.626 20,980 -0.05(-1.25%)
Oct 18, 2007 3.550 3.764 3.545 3.672 290,387 +0.12(+3.30%)
Oct 17, 2007 3.580 3.585 3.545 3.555 23,921 +0.04(+1.16%)
Oct 16, 2007 3.575 3.575 3.478 3.514 19,411 -0.03(-0.86%)
Oct 15, 2007 3.519 3.585 3.494 3.545 41,175 +0.03(+0.72%)
Oct 12, 2007 3.519 3.529 3.468 3.519 71,175 +0.00(+0.00%)
Oct 11, 2007 3.534 3.590 3.519 3.519 82,155 -0.05(-1.29%)
Oct 10, 2007 3.575 3.621 3.545 3.565 293,720 -0.03(-0.71%)
Oct 09, 2007 3.616 3.657 3.555 3.590 94,704 -0.03(-0.85%)
Oct 08, 2007 3.636 3.682 3.570 3.621 81,763 -0.04(-0.98%)
Oct 05, 2007 3.672 3.723 3.641 3.657 204,310 +0.01(+0.28%)
Oct 04, 2007 3.774 3.774 3.647 3.647 31,960 -0.08(-2.05%)
Oct 03, 2007 3.754 3.784 3.718 3.723 16,470 -0.04(-0.95%)
Oct 02, 2007 3.616 3.759 3.580 3.759 94,508 +0.15(+4.24%)
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.