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 )

19.42 +0.92 (+4.97%)
Streaming Delayed Price Updated: 11:29 AM EDT, May 3, 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 (%)
May 31, 2013 1.501 1.543 1.501 1.509 35,351 +0.01(+0.56%)
May 30, 2013 1.493 1.543 1.493 1.501 116,444 +0.02(+1.13%)
May 29, 2013 1.501 1.509 1.484 1.484 40,530 +0.00(+0.00%)
May 28, 2013 1.501 1.526 1.484 1.484 88,595 -0.02(-1.12%)
May 24, 2013 1.526 1.543 1.501 1.501 61,446 -0.01(-0.56%)
May 23, 2013 1.511 1.551 1.509 1.509 33,259 -0.02(-1.10%)
May 22, 2013 1.551 1.551 1.526 1.526 93,215 -0.03(-1.62%)
May 21, 2013 1.543 1.560 1.535 1.551 64,804 +0.00(+0.00%)
May 20, 2013 1.526 1.551 1.501 1.551 76,484 +0.02(+1.09%)
May 17, 2013 1.518 1.560 1.509 1.535 69,280 +0.02(+1.10%)
May 16, 2013 1.543 1.543 1.501 1.518 48,859 -0.01(-0.55%)
May 15, 2013 1.551 1.551 1.496 1.526 70,543 +0.03(+2.25%)
May 13, 2013 1.484 1.509 1.451 1.493 114,297 -0.01(-0.56%)
May 10, 2013 1.501 1.543 1.501 1.501 38,565 -0.01(-0.56%)
May 09, 2013 1.551 1.551 1.501 1.509 37,374 -0.03(-1.64%)
May 08, 2013 1.543 1.551 1.493 1.535 40,078 +0.03(+1.67%)
May 07, 2013 1.518 1.551 1.501 1.509 44,322 +0.02(+1.12%)
May 06, 2013 1.467 1.518 1.454 1.493 130,614 +0.03(+1.71%)
May 03, 2013 1.509 1.509 1.467 1.467 87,714 +0.00(+0.00%)
May 02, 2013 1.493 1.509 1.451 1.467 71,814 -0.02(-1.13%)
May 01, 2013 1.442 1.501 1.426 1.484 58,699 +0.06(+4.12%)
Apr 30, 2013 1.409 1.467 1.409 1.426 37,987 +0.03(+2.41%)
Apr 29, 2013 1.367 1.417 1.367 1.392 44,045 -0.03(-2.35%)
Apr 26, 2013 1.434 1.458 1.426 1.426 68,078 -0.01(-0.59%)
Apr 25, 2013 1.417 1.434 1.368 1.434 53,909 +0.03(+2.40%)
Apr 24, 2013 1.409 1.409 1.375 1.400 8,928 +0.01(+0.60%)
Apr 23, 2013 1.384 1.417 1.384 1.392 22,909 +0.02(+1.22%)
Apr 22, 2013 1.400 1.417 1.375 1.375 15,188 +0.01(+0.61%)
Apr 19, 2013 1.367 1.417 1.367 1.367 25,941 -0.06(-4.12%)
Apr 18, 2013 1.358 1.426 1.342 1.426 52,008 +0.08(+5.59%)
Apr 17, 2013 1.409 1.426 1.350 1.350 20,847 -0.05(-3.59%)
Apr 16, 2013 1.426 1.442 1.384 1.400 6,433 +0.00(+0.00%)
Apr 15, 2013 1.409 1.434 1.367 1.400 44,825 -0.01(-0.59%)
Apr 12, 2013 1.367 1.409 1.367 1.409 23,444 +0.06(+4.35%)
Apr 11, 2013 1.417 1.417 1.342 1.350 52,769 -0.03(-2.42%)
Apr 10, 2013 1.417 1.417 1.350 1.384 62,702 +0.03(+1.85%)
Apr 09, 2013 1.451 1.451 1.350 1.358 85,972 -0.07(-4.71%)
Apr 08, 2013 1.467 1.484 1.417 1.426 26,406 -0.03(-2.30%)
Apr 05, 2013 1.451 1.459 1.442 1.459 21,162 +0.04(+2.96%)
Apr 04, 2013 1.467 1.471 1.417 1.417 49,670 -0.07(-4.52%)
Apr 03, 2013 1.501 1.501 1.426 1.484 115,141 +0.06(+4.28%)
Apr 02, 2013 1.431 1.447 1.407 1.423 116,297 +0.03(+2.31%)
Apr 01, 2013 1.367 1.423 1.367 1.391 64,415 +0.05(+3.59%)
Mar 28, 2013 1.383 1.391 1.343 1.343 37,736 -0.02(-1.77%)
Mar 27, 2013 1.359 1.399 1.347 1.367 22,989 +0.02(+1.80%)
Mar 26, 2013 1.375 1.375 1.327 1.343 27,713 -0.02(-1.77%)
Mar 25, 2013 1.391 1.407 1.367 1.367 91,392 -0.03(-2.30%)
Mar 22, 2013 1.367 1.399 1.367 1.399 22,474 +0.03(+2.35%)
Mar 21, 2013 1.391 1.399 1.359 1.367 37,753 -0.03(-2.30%)
Mar 20, 2013 1.399 1.399 1.351 1.399 21,477 +0.00(+0.00%)
Mar 19, 2013 1.335 1.399 1.335 1.399 16,719 +0.06(+4.19%)
Mar 18, 2013 1.367 1.391 1.343 1.343 58,818 -0.06(-4.57%)
Mar 15, 2013 1.407 1.407 1.375 1.407 17,736 +0.02(+1.16%)
Mar 14, 2013 1.351 1.415 1.351 1.391 40,510 +0.02(+1.76%)
Mar 13, 2013 1.327 1.372 1.311 1.367 12,261 +0.03(+2.41%)
Mar 12, 2013 1.335 1.351 1.295 1.335 57,686 -0.01(-0.60%)
Mar 11, 2013 1.407 1.407 1.327 1.343 56,496 -0.05(-3.47%)
Mar 08, 2013 1.383 1.391 1.367 1.391 34,357 +0.02(+1.17%)
Mar 07, 2013 1.399 1.415 1.375 1.375 49,868 -0.02(-1.72%)
Mar 06, 2013 1.423 1.423 1.383 1.399 49,149 +0.02(+1.75%)
Mar 05, 2013 1.351 1.423 1.351 1.375 76,064 +0.04(+3.01%)
Mar 04, 2013 1.279 1.351 1.279 1.335 27,337 +0.06(+4.40%)
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.