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 (%)
Feb 27, 2009 0.9792 1.017 0.9792 0.9945 0 -0.01(-1.02%)
Feb 25, 2009 1.005 1.005 1.005 1.005 0 +0.00(+0.00%)
Feb 24, 2009 1.117 1.117 0.9996 1.005 18,948 -0.03(-2.48%)
Feb 23, 2009 1.020 1.040 1.020 1.030 12,235 +0.01(+0.50%)
Feb 20, 2009 1.035 1.046 1.020 1.025 0 -0.03(-2.43%)
Feb 19, 2009 1.020 1.066 1.020 1.051 10,588 +0.03(+3.00%)
Feb 18, 2009 1.035 1.046 1.020 1.020 7,537 -0.03(-2.91%)
Feb 17, 2009 1.081 1.117 1.020 1.051 33,346 -0.11(-9.25%)
Feb 13, 2009 1.137 1.158 1.122 1.158 0 +0.05(+4.13%)
Feb 12, 2009 1.071 1.153 1.005 1.112 59,732 +0.04(+3.81%)
Feb 11, 2009 1.178 1.260 1.071 1.071 66,881 -0.10(-8.70%)
Feb 10, 2009 1.341 1.352 1.061 1.173 94,325 -0.19(-14.18%)
Feb 09, 2009 1.275 1.601 0.7497 1.367 175,112 -0.16(-10.37%)
Feb 06, 2009 1.867 2.009 1.459 1.525 0 -0.09(-5.38%)
Feb 05, 2009 1.505 1.617 1.408 1.612 97,769 +0.14(+9.34%)
Feb 04, 2009 1.571 1.780 1.448 1.474 272,813 -0.16(-9.69%)
Feb 03, 2009 1.658 1.632 1.352 1.632 251,439 +0.23(+16.36%)
Feb 02, 2009 1.311 1.403 1.280 1.403 27,377 +0.12(+9.56%)
Jan 30, 2009 1.326 1.367 1.280 1.280 0 -0.07(-5.28%)
Jan 29, 2009 1.275 1.352 1.250 1.352 100,827 +0.05(+3.52%)
Jan 28, 2009 1.275 1.311 1.081 1.306 96,078 +0.02(+1.19%)
Jan 27, 2009 1.255 1.331 1.234 1.290 74,167 +0.04(+2.85%)
Jan 26, 2009 1.250 1.275 1.209 1.255 95,065 +0.08(+6.96%)
Jan 23, 2009 1.173 1.204 1.142 1.173 0 +0.00(+0.00%)
Jan 22, 2009 1.153 1.188 1.102 1.173 36,411 -0.03(-2.13%)
Jan 21, 2009 1.199 1.199 1.102 1.199 67,536 -0.02(-1.26%)
Jan 20, 2009 1.148 1.214 1.107 1.214 57,420 +0.04(+3.48%)
Jan 16, 2009 1.132 1.214 1.132 1.173 0 +0.04(+3.14%)
Jan 15, 2009 1.142 1.142 1.097 1.137 40,530 -0.02(-1.76%)
Jan 14, 2009 1.153 1.168 1.040 1.158 67,428 +0.01(+0.44%)
Jan 13, 2009 1.097 1.158 1.097 1.153 385,013 +0.07(+6.10%)
Jan 12, 2009 1.051 1.086 1.040 1.086 46,338 +0.04(+3.90%)
Jan 09, 2009 1.010 1.046 1.010 1.046 71,983 +0.03(+3.02%)
Jan 08, 2009 0.9945 1.020 0.9945 1.015 33,091 +0.03(+2.57%)
Jan 07, 2009 0.9945 1.020 0.9792 0.9895 9,803 -0.02(-1.52%)
Jan 06, 2009 1.020 1.020 0.9690 1.005 12,744 -0.01(-1.01%)
Jan 05, 2009 1.031 1.031 0.9180 1.015 48,822 -0.06(-5.24%)
Jan 02, 2009 1.056 1.102 0.9129 1.071 0 +0.04(+3.44%)
Jan 01, 2009 1.015 1.071 1.015 1.035 0 +0.00(+0.00%)
Dec 31, 2008 1.015 1.071 1.015 1.035 15,266 -0.04(-3.33%)
Dec 30, 2008 1.046 1.097 1.035 1.071 15,809 +0.04(+3.45%)
Dec 29, 2008 0.9945 1.051 0.9945 1.035 6,176 +0.02(+2.01%)
Dec 26, 2008 0.9945 1.015 0.9486 1.015 0 -0.01(-0.50%)
Dec 24, 2008 0.9435 1.020 0.9435 1.020 13,578 +0.04(+3.62%)
Dec 23, 2008 1.020 1.020 0.9486 0.9843 4,078 -0.04(-3.50%)
Dec 22, 2008 1.081 1.081 0.9879 1.020 27,638 -0.05(-4.76%)
Dec 19, 2008 0.9945 1.071 0.9945 1.071 7,352 +0.05(+5.01%)
Dec 18, 2008 1.183 1.188 1.010 1.020 46,332 -0.12(-10.32%)
Dec 17, 2008 1.076 1.183 1.076 1.137 28,891 +0.07(+6.19%)
Dec 16, 2008 1.122 1.214 1.071 1.071 10,701 -0.08(-6.67%)
Dec 15, 2008 1.020 1.148 1.020 1.148 23,607 +0.12(+11.94%)
Dec 12, 2008 1.046 1.122 1.025 1.025 0 -0.07(-6.73%)
Dec 11, 2008 1.086 1.122 0.9894 1.099 15,782 +0.02(+2.13%)
Dec 10, 2008 1.025 1.076 1.025 1.076 41,764 +0.02(+1.93%)
Dec 09, 2008 1.020 1.056 1.010 1.056 9,019 +0.04(+4.02%)
Dec 08, 2008 1.020 1.046 1.015 1.015 34,117 -0.01(-0.50%)
Dec 05, 2008 0.9792 1.020 0.9741 1.020 0 -0.01(-0.50%)
Dec 04, 2008 1.046 1.046 1.020 1.025 14,901 -0.06(-5.63%)
Dec 03, 2008 1.040 1.086 0.9741 1.086 15,464 +0.07(+7.04%)
Dec 02, 2008 1.005 1.066 0.9486 1.015 86,857 +0.00(+0.00%)
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.