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 (%)
Jun 30, 2014 2.281 2.363 2.239 2.314 296,272 -0.03(-1.07%)
Jun 27, 2014 2.306 2.366 2.248 2.340 296,534 +0.03(+1.45%)
Jun 26, 2014 2.365 2.390 2.264 2.306 651,427 -0.08(-3.51%)
Jun 25, 2014 2.432 2.465 2.381 2.390 374,760 -0.07(-2.90%)
Jun 24, 2014 2.566 2.608 2.449 2.461 591,606 -0.09(-3.37%)
Jun 23, 2014 2.608 2.608 2.415 2.547 1,336,362 +0.03(+1.25%)
Jun 20, 2014 2.239 2.574 2.155 2.516 917,816 +0.25(+11.11%)
Jun 19, 2014 2.340 2.390 2.205 2.264 568,124 -0.12(-4.93%)
Jun 18, 2014 2.281 2.381 2.138 2.381 941,719 +0.12(+5.19%)
Jun 17, 2014 2.390 2.390 2.113 2.264 811,148 +0.01(+0.37%)
Jun 16, 2014 2.532 2.532 2.096 2.256 1,503,782 -0.27(-10.63%)
Jun 13, 2014 2.499 2.591 2.457 2.524 171,014 +0.01(+0.33%)
Jun 12, 2014 2.583 2.583 2.432 2.516 330,015 -0.09(-3.49%)
Jun 11, 2014 2.583 2.650 2.449 2.607 451,368 -0.00(-0.05%)
Jun 10, 2014 2.750 2.789 2.599 2.608 476,883 -0.08(-2.81%)
Jun 06, 2014 2.641 2.792 2.599 2.683 739,544 +0.07(+2.56%)
Jun 05, 2014 2.474 2.616 2.474 2.616 394,234 +0.14(+5.76%)
Jun 04, 2014 2.432 2.516 2.365 2.474 221,872 +0.03(+1.03%)
Jun 03, 2014 2.490 2.493 2.407 2.449 221,402 -0.04(-1.68%)
Jun 02, 2014 2.499 2.516 2.398 2.490 293,652 -0.01(-0.37%)
May 30, 2014 2.348 2.516 2.289 2.500 651,820 +0.09(+3.87%)
May 29, 2014 2.323 2.516 2.281 2.407 675,073 +0.08(+3.24%)
May 28, 2014 2.306 2.331 2.247 2.331 123,352 +0.03(+1.09%)
May 27, 2014 2.289 2.323 2.214 2.306 215,767 +0.07(+3.00%)
May 23, 2014 2.189 2.239 2.239 2.239 355,495 +0.08(+3.49%)
May 22, 2014 2.172 2.197 2.080 2.163 125,746 -0.01(-0.39%)
May 21, 2014 2.071 2.222 2.071 2.172 274,443 +0.08(+4.02%)
May 20, 2014 2.180 2.205 2.071 2.088 232,362 -0.08(-3.49%)
May 19, 2014 2.155 2.222 2.138 2.163 166,788 +0.03(+1.18%)
May 16, 2014 2.138 2.163 2.063 2.138 210,439 +0.01(+0.39%)
May 15, 2014 2.231 2.239 2.122 2.130 365,371 -0.09(-4.15%)
May 14, 2014 2.214 2.247 2.189 2.222 149,631 +0.00(+0.19%)
May 13, 2014 2.231 2.239 2.197 2.218 97,101 -0.02(-0.94%)
May 12, 2014 2.323 2.339 2.231 2.239 219,916 -0.08(-3.61%)
May 09, 2014 2.306 2.340 2.205 2.323 601,453 +0.08(+3.36%)
May 08, 2014 2.340 2.356 2.214 2.247 560,255 -0.08(-3.60%)
May 07, 2014 2.331 2.423 2.289 2.331 349,754 -0.02(-0.71%)
May 06, 2014 2.289 2.365 2.256 2.348 476,077 +0.05(+2.38%)
May 05, 2014 2.189 2.306 2.180 2.293 674,595 +0.11(+5.19%)
May 02, 2014 2.163 2.189 2.155 2.180 167,711 +0.01(+0.39%)
May 01, 2014 2.222 2.222 2.147 2.172 174,422 -0.04(-1.89%)
Apr 30, 2014 2.205 2.264 2.114 2.214 420,271 +0.03(+1.15%)
Apr 29, 2014 2.222 2.281 2.029 2.189 563,798 -0.05(-2.25%)
Apr 28, 2014 2.113 2.264 2.029 2.239 516,370 +0.11(+5.12%)
Apr 25, 2014 2.147 2.172 2.089 2.130 289,506 -0.02(-0.78%)
Apr 24, 2014 2.096 2.147 2.029 2.147 353,149 +0.13(+6.22%)
Apr 23, 2014 1.996 2.054 1.983 2.021 146,260 +0.03(+1.69%)
Apr 22, 2014 2.029 2.029 1.971 1.987 173,611 -0.02(-0.84%)
Apr 21, 2014 2.013 2.054 1.904 2.004 297,228 -0.05(-2.45%)
Apr 17, 2014 2.046 2.054 2.054 2.054 89,201 -0.02(-0.81%)
Apr 16, 2014 2.105 2.105 2.021 2.071 68,749 +0.00(+0.00%)
Apr 15, 2014 2.147 2.147 2.013 2.071 275,104 -0.07(-3.14%)
Apr 14, 2014 2.155 2.180 2.096 2.138 516,383 +0.03(+1.59%)
Apr 11, 2014 2.096 2.122 1.996 2.105 337,020 +0.03(+1.62%)
Apr 10, 2014 2.130 2.163 2.054 2.071 723,257 -0.04(-1.98%)
Apr 09, 2014 2.088 2.138 2.046 2.113 630,621 +0.03(+1.61%)
Apr 08, 2014 1.987 2.088 1.987 2.080 359,624 +0.09(+4.64%)
Apr 07, 2014 2.038 2.122 1.979 1.987 669,909 -0.04(-2.07%)
Apr 04, 2014 2.013 2.054 1.979 2.029 277,283 +0.02(+0.83%)
Apr 03, 2014 1.987 2.054 1.971 2.013 150,409 +0.02(+0.84%)
Apr 02, 2014 2.021 2.021 1.967 1.996 174,310 -0.02(-0.83%)
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.