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 )

19.16 -0.24 (-1.24%)
Streaming Delayed Price Updated: 10:57 AM EDT, May 9, 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 30, 2016 7.890 7.890 7.890 0 +0.06(+0.78%)
Dec 29, 2016 7.863 8.047 7.706 7.828 481,386 -0.04(-0.56%)
Dec 28, 2016 7.785 8.283 7.758 7.872 217,463 +0.15(+1.93%)
Dec 27, 2016 7.732 7.785 7.645 7.723 121,574 -0.01(-0.11%)
Dec 23, 2016 7.732 7.732 7.732 0 +0.29(+3.88%)
Dec 22, 2016 7.391 7.575 7.226 7.444 382,604 +0.08(+1.07%)
Dec 21, 2016 7.435 7.452 7.251 7.365 132,528 +0.03(+0.36%)
Dec 20, 2016 7.199 7.400 7.172 7.339 171,211 +0.02(+0.24%)
Dec 19, 2016 7.330 7.330 7.129 7.321 162,157 +0.03(+0.36%)
Dec 16, 2016 7.321 7.356 7.164 7.295 118,365 +0.02(+0.24%)
Dec 15, 2016 7.417 7.417 7.225 7.277 105,095 -0.12(-1.65%)
Dec 14, 2016 7.417 7.610 7.299 7.400 229,475 +0.02(+0.24%)
Dec 13, 2016 7.347 7.435 7.277 7.382 203,305 +0.08(+1.08%)
Dec 12, 2016 7.269 7.382 7.032 7.304 232,064 -0.08(-1.07%)
Dec 09, 2016 7.277 7.417 7.207 7.382 268,194 +0.14(+1.93%)
Dec 08, 2016 7.234 7.269 7.129 7.242 51,480 +0.04(+0.61%)
Dec 07, 2016 7.216 7.216 7.067 7.199 174,556 +0.01(+0.12%)
Dec 06, 2016 7.120 7.216 7.059 7.190 128,915 +0.03(+0.37%)
Dec 05, 2016 7.120 7.225 7.032 7.164 155,999 +0.05(+0.74%)
Dec 02, 2016 7.041 7.225 6.831 7.111 103,540 +0.08(+1.12%)
Dec 01, 2016 6.770 7.146 6.683 7.032 377,225 +0.26(+3.88%)
Nov 30, 2016 7.067 7.216 6.770 6.770 241,900 -0.29(-4.09%)
Nov 29, 2016 6.989 7.260 6.840 7.059 1,062,334 +0.06(+0.88%)
Nov 28, 2016 6.875 7.024 6.823 6.998 92,235 +0.15(+2.17%)
Nov 25, 2016 6.735 6.954 6.604 6.849 106,094 +0.08(+1.16%)
Nov 23, 2016 6.770 6.770 6.770 0 +0.26(+4.03%)
Nov 22, 2016 6.464 6.578 6.442 6.508 811,232 +0.04(+0.68%)
Nov 21, 2016 6.315 6.464 6.193 6.464 92,333 +0.13(+2.07%)
Nov 18, 2016 6.254 6.438 6.149 6.333 61,938 +0.03(+0.56%)
Nov 17, 2016 6.044 6.324 6.044 6.298 143,764 +0.21(+3.45%)
Nov 16, 2016 6.053 6.097 5.957 6.088 343,190 +0.04(+0.72%)
Nov 15, 2016 5.904 6.149 5.817 6.044 126,182 +0.18(+3.13%)
Nov 14, 2016 5.983 5.983 5.685 5.860 262,748 -0.19(-3.18%)
Nov 11, 2016 6.307 6.307 5.913 6.053 298,245 -0.25(-4.02%)
Nov 10, 2016 6.508 6.586 6.088 6.307 393,087 -0.11(-1.77%)
Nov 09, 2016 6.324 6.481 6.228 6.420 189,455 +0.03(+0.41%)
Nov 08, 2016 6.429 6.516 6.263 6.394 179,861 +0.01(+0.14%)
Nov 07, 2016 6.123 6.420 6.105 6.385 188,056 +0.26(+4.29%)
Nov 04, 2016 6.053 6.123 5.992 6.123 86,482 +0.05(+0.86%)
Nov 03, 2016 6.097 6.125 6.035 6.070 68,093 -0.02(-0.29%)
Nov 02, 2016 6.210 6.298 6.035 6.088 108,637 -0.16(-2.52%)
Nov 01, 2016 6.298 6.376 6.123 6.245 164,385 -0.10(-1.52%)
Oct 31, 2016 6.569 6.569 6.298 6.341 184,440 -0.17(-2.55%)
Oct 28, 2016 6.525 6.613 6.370 6.508 116,397 +0.01(+0.13%)
Oct 27, 2016 6.578 6.674 6.438 6.499 125,764 -0.07(-1.07%)
Oct 26, 2016 6.674 6.674 6.560 6.569 103,970 -0.15(-2.21%)
Oct 25, 2016 6.779 6.866 6.648 6.718 116,011 -0.05(-0.78%)
Oct 24, 2016 6.910 6.954 6.648 6.770 355,760 -0.05(-0.77%)
Oct 21, 2016 6.648 6.848 6.508 6.823 285,271 +0.21(+3.17%)
Oct 20, 2016 6.560 6.648 6.473 6.613 168,462 +0.06(+0.93%)
Oct 19, 2016 6.499 6.648 6.499 6.551 401,578 +0.09(+1.35%)
Oct 18, 2016 6.499 6.516 6.394 6.464 271,759 +0.06(+0.96%)
Oct 17, 2016 6.149 6.433 6.097 6.403 189,237 +0.10(+1.67%)
Oct 14, 2016 6.272 6.359 6.237 6.298 110,134 +0.00(+0.00%)
Oct 13, 2016 6.315 6.359 6.263 6.298 175,952 +0.00(+0.00%)
Oct 12, 2016 6.324 6.446 6.280 6.298 127,965 -0.07(-1.10%)
Oct 11, 2016 6.298 6.429 6.289 6.368 177,042 +0.07(+1.11%)
Oct 10, 2016 6.307 6.333 6.254 6.298 62,597 +0.00(+0.00%)
Oct 07, 2016 6.272 6.385 6.237 6.298 431,250 +0.06(+0.98%)
Oct 06, 2016 6.184 6.263 6.123 6.237 706,401 +0.09(+1.42%)
Oct 05, 2016 6.062 6.289 6.062 6.149 608,591 +0.11(+1.88%)
Oct 04, 2016 5.913 6.070 5.895 6.035 322,631 +0.11(+1.92%)
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.