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 )

19.46 -0.04 (-0.21%)
Streaming Delayed Price Updated: 1:24 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 (%)
Aug 31, 2007 3.565 3.621 3.295 3.295 278,623 -0.20(-5.69%)
Aug 30, 2007 3.351 3.519 3.315 3.494 18,235 +0.09(+2.70%)
Aug 29, 2007 3.351 3.407 3.315 3.402 29,411 +0.06(+1.83%)
Aug 28, 2007 3.468 3.468 3.330 3.341 9,607 -0.15(-4.24%)
Aug 27, 2007 3.341 3.488 3.341 3.488 16,862 +0.12(+3.48%)
Aug 24, 2007 3.392 3.453 3.351 3.371 30,979 +0.06(+1.69%)
Aug 23, 2007 3.330 3.392 3.300 3.315 61,371 +0.02(+0.46%)
Aug 22, 2007 3.264 3.341 3.188 3.300 29,215 +0.05(+1.57%)
Aug 21, 2007 3.188 3.315 3.177 3.249 48,822 +0.05(+1.59%)
Aug 20, 2007 3.239 3.315 3.167 3.198 30,391 +0.09(+2.79%)
Aug 17, 2007 3.009 3.177 2.953 3.111 286,073 +0.18(+6.27%)
Aug 16, 2007 3.101 3.101 2.703 2.927 178,232 -0.21(-6.67%)
Aug 15, 2007 3.172 3.254 3.080 3.137 66,077 -0.11(-3.30%)
Aug 14, 2007 3.341 3.341 3.167 3.244 32,548 -0.05(-1.40%)
Aug 13, 2007 3.182 3.330 3.182 3.290 30,783 +0.06(+1.90%)
Aug 10, 2007 3.341 3.356 3.188 3.228 51,175 -0.15(-4.52%)
Aug 09, 2007 3.417 3.473 3.371 3.381 22,744 -0.14(-4.05%)
Aug 08, 2007 3.417 3.570 3.417 3.524 46,273 +0.20(+6.14%)
Aug 07, 2007 3.407 3.407 3.080 3.320 78,037 -0.14(-3.98%)
Aug 06, 2007 3.514 3.514 3.361 3.458 32,156 -0.05(-1.44%)
Aug 03, 2007 3.504 3.698 3.504 3.508 78,626 -0.19(-5.12%)
Aug 02, 2007 3.647 3.698 3.590 3.698 24,901 +0.05(+1.40%)
Aug 01, 2007 3.682 3.743 3.580 3.647 29,803 -0.08(-2.05%)
Jul 31, 2007 3.723 3.743 3.677 3.723 29,607 +0.05(+1.39%)
Jul 30, 2007 3.570 3.672 3.545 3.672 26,470 +0.09(+2.56%)
Jul 27, 2007 3.580 3.606 3.468 3.580 50,587 -0.04(-1.13%)
Jul 26, 2007 3.794 3.794 3.473 3.621 118,625 -0.14(-3.66%)
Jul 25, 2007 3.825 3.907 3.626 3.759 191,369 +0.17(+4.84%)
Jul 24, 2007 3.942 3.942 3.534 3.585 295,485 -0.32(-8.10%)
Jul 23, 2007 3.927 4.024 3.871 3.902 53,332 -0.08(-1.92%)
Jul 20, 2007 4.055 4.080 3.912 3.978 84,704 +0.05(+1.30%)
Jul 19, 2007 3.876 3.927 3.876 3.927 48,822 +0.05(+1.32%)
Jul 18, 2007 3.871 3.902 3.791 3.876 101,370 -0.03(-0.65%)
Jul 17, 2007 3.978 4.024 3.896 3.902 41,371 -0.08(-2.05%)
Jul 16, 2007 3.723 4.172 3.647 3.983 339,014 -0.14(-3.46%)
Jul 13, 2007 4.162 4.177 4.101 4.126 84,116 +0.02(+0.37%)
Jul 12, 2007 4.172 4.177 4.100 4.111 246,858 -0.05(-1.23%)
Jul 11, 2007 4.162 4.182 4.120 4.162 42,744 +0.01(+0.12%)
Jul 10, 2007 4.106 4.259 4.075 4.157 175,291 +0.05(+1.12%)
Jul 09, 2007 4.090 4.269 4.090 4.111 94,116 +0.03(+0.62%)
Jul 06, 2007 4.289 4.325 4.070 4.085 543,912 -0.23(-5.43%)
Jul 05, 2007 4.335 4.335 4.241 4.320 95,096 +0.02(+0.36%)
Jul 03, 2007 4.187 4.304 4.116 4.304 122,350 +0.15(+3.56%)
Jul 02, 2007 4.029 4.157 3.958 4.157 113,919 +0.08(+1.87%)
Jun 29, 2007 4.055 4.090 4.014 4.080 108,821 +0.03(+0.77%)
Jun 28, 2007 3.993 4.055 3.973 4.049 10,588 +0.11(+2.70%)
Jun 27, 2007 4.004 4.034 3.677 3.942 118,037 -0.11(-2.70%)
Jun 26, 2007 4.253 4.325 4.049 4.052 111,370 -0.23(-5.42%)
Jun 25, 2007 4.060 4.284 4.009 4.284 152,546 +0.11(+2.69%)
Jun 22, 2007 4.121 4.172 4.085 4.172 18,627 +0.07(+1.61%)
Jun 21, 2007 4.182 4.182 4.106 4.106 48,626 -0.05(-1.11%)
Jun 20, 2007 4.136 4.157 4.085 4.151 29,803 +0.00(+0.00%)
Jun 19, 2007 4.177 4.182 4.120 4.151 21,960 +0.01(+0.12%)
Jun 18, 2007 4.223 4.243 4.090 4.146 94,508 -0.06(-1.45%)
Jun 15, 2007 4.182 4.223 4.151 4.208 61,567 +0.04(+0.98%)
Jun 14, 2007 4.182 4.202 4.151 4.167 18,627 -0.02(-0.37%)
Jun 13, 2007 4.172 4.202 4.121 4.182 32,548 +0.01(+0.24%)
Jun 12, 2007 4.202 4.248 4.167 4.172 70,979 -0.03(-0.61%)
Jun 11, 2007 4.167 4.259 4.167 4.197 276,270 +0.05(+1.23%)
Jun 08, 2007 4.146 4.167 4.085 4.146 291,563 +0.05(+1.25%)
Jun 07, 2007 4.208 4.218 4.085 4.095 52,352 -0.08(-1.95%)
Jun 06, 2007 4.213 4.228 4.157 4.177 105,880 -0.04(-0.85%)
Jun 05, 2007 4.304 4.304 4.157 4.213 164,899 -0.06(-1.43%)
Jun 04, 2007 4.325 4.335 4.192 4.274 468,184 +0.07(+1.58%)
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.