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 )

17.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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, 2012 1.353 1.353 1.296 1.296 22,471 -0.01(-0.55%)
Aug 30, 2012 1.353 1.360 1.303 1.303 21,555 -0.04(-3.21%)
Aug 29, 2012 1.375 1.375 1.346 1.346 37,456 +0.01(+0.54%)
Aug 27, 2012 1.353 1.353 1.303 1.339 66,139 +0.01(+1.09%)
Aug 24, 2012 1.360 1.360 1.324 1.324 23,961 -0.01(-0.54%)
Aug 23, 2012 1.303 1.332 1.303 1.332 14,028 +0.04(+2.78%)
Aug 22, 2012 1.360 1.360 1.296 1.296 60,768 -0.05(-3.74%)
Aug 21, 2012 1.332 1.360 1.325 1.346 16,499 +0.05(+3.89%)
Aug 20, 2012 1.360 1.360 1.296 1.296 31,296 -0.04(-2.70%)
Aug 17, 2012 1.296 1.332 1.274 1.332 26,018 +0.06(+4.52%)
Aug 16, 2012 1.332 1.332 1.274 1.274 24,692 -0.06(-4.32%)
Aug 15, 2012 1.252 1.360 1.252 1.332 37,127 +0.12(+9.47%)
Aug 14, 2012 1.404 1.407 1.216 1.216 155,422 -0.15(-11.05%)
Aug 13, 2012 1.404 1.432 1.368 1.368 155,161 -0.03(-2.06%)
Aug 10, 2012 1.375 1.440 1.368 1.396 49,151 +0.04(+2.65%)
Aug 09, 2012 1.432 1.440 1.324 1.360 59,972 +0.01(+0.53%)
Aug 08, 2012 1.296 1.440 1.296 1.353 98,201 +0.04(+3.30%)
Aug 07, 2012 1.382 1.440 1.288 1.310 147,994 -0.04(-2.67%)
Aug 06, 2012 1.411 1.432 1.310 1.346 96,671 +0.00(+0.05%)
Aug 03, 2012 1.368 1.404 1.260 1.345 107,956 +0.04(+2.69%)
Aug 02, 2012 1.245 1.402 1.245 1.310 51,351 +0.06(+5.20%)
Aug 01, 2012 1.245 1.260 1.245 1.245 40,576 +0.00(+0.00%)
Jul 31, 2012 1.260 1.260 1.245 1.245 11,478 -0.01(-0.57%)
Jul 30, 2012 1.238 1.252 1.224 1.252 16,530 +0.01(+1.16%)
Jul 27, 2012 1.238 1.238 1.224 1.238 21,618 +0.05(+4.24%)
Jul 26, 2012 1.245 1.245 1.188 1.188 33,432 -0.05(-4.07%)
Jul 25, 2012 1.245 1.252 1.216 1.238 38,109 -0.01(-1.15%)
Jul 24, 2012 1.238 1.252 1.196 1.252 17,951 +0.02(+1.75%)
Jul 23, 2012 1.195 1.260 1.188 1.231 25,096 +0.01(+0.59%)
Jul 20, 2012 1.202 1.224 1.195 1.224 34,719 +0.04(+3.03%)
Jul 19, 2012 1.188 1.209 1.159 1.188 59,162 +0.01(+1.23%)
Jul 18, 2012 1.195 1.195 1.166 1.173 12,309 +0.00(+0.00%)
Jul 17, 2012 1.166 1.180 1.159 1.173 19,493 -0.01(-1.21%)
Jul 16, 2012 1.202 1.202 1.166 1.188 11,261 -0.01(-0.60%)
Jul 13, 2012 1.188 1.220 1.159 1.195 50,207 -0.04(-2.92%)
Jul 12, 2012 1.202 1.231 1.202 1.231 26,861 +0.03(+2.40%)
Jul 11, 2012 1.281 1.281 1.195 1.202 37,820 -0.04(-2.91%)
Jul 10, 2012 1.281 1.288 1.238 1.238 27,349 -0.02(-1.71%)
Jul 09, 2012 1.296 1.296 1.252 1.260 15,482 -0.04(-2.78%)
Jul 06, 2012 1.296 1.296 1.252 1.296 66,790 +0.01(+1.12%)
Jul 05, 2012 1.303 1.303 1.260 1.281 30,612 +0.00(+0.00%)
Jul 03, 2012 1.296 1.316 1.274 1.281 39,308 -0.05(-3.78%)
Jul 02, 2012 1.267 1.332 1.267 1.332 54,184 +0.04(+2.78%)
Jun 29, 2012 1.260 1.296 1.224 1.296 93,070 +0.04(+3.45%)
Jun 28, 2012 1.252 1.260 1.238 1.252 17,614 +0.01(+0.58%)
Jun 27, 2012 1.231 1.252 1.224 1.245 12,434 +0.02(+1.66%)
Jun 26, 2012 1.224 1.260 1.216 1.225 19,698 +0.01(+0.70%)
Jun 25, 2012 1.245 1.281 1.216 1.216 74,472 -0.06(-5.06%)
Jun 22, 2012 1.245 1.288 1.231 1.281 48,447 +0.04(+2.89%)
Jun 21, 2012 1.224 1.245 1.202 1.245 35,811 +0.04(+2.98%)
Jun 20, 2012 1.260 1.281 1.209 1.209 18,109 -0.06(-4.55%)
Jun 19, 2012 1.188 1.267 1.188 1.267 58,693 +0.09(+7.32%)
Jun 18, 2012 1.224 1.267 1.180 1.180 69,388 -0.08(-6.29%)
Jun 15, 2012 1.202 1.274 1.195 1.260 43,240 +0.01(+1.16%)
Jun 14, 2012 1.303 1.303 1.159 1.245 76,060 +0.02(+1.76%)
Jun 13, 2012 1.303 1.303 1.159 1.224 245,406 -0.06(-4.49%)
Jun 12, 2012 1.425 1.425 1.281 1.281 166,912 -0.15(-10.55%)
Jun 11, 2012 1.519 1.540 1.432 1.432 58,509 -0.06(-3.86%)
Jun 08, 2012 1.476 1.504 1.447 1.490 17,133 +0.01(+0.97%)
Jun 07, 2012 1.512 1.526 1.447 1.476 48,169 -0.01(-0.48%)
Jun 06, 2012 1.540 1.540 1.447 1.483 85,738 -0.06(-3.74%)
Jun 05, 2012 1.454 1.548 1.440 1.540 77,276 +0.06(+4.39%)
Jun 04, 2012 1.548 1.569 1.476 1.476 81,527 -0.07(-4.65%)
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.