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 )

20.47 -0.63 (-2.99%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2008 1.296 1.365 1.280 1.333 31,668 -0.05(-3.33%)
Sep 29, 2008 1.448 1.448 1.337 1.379 46,665 -0.08(-5.66%)
Sep 26, 2008 1.521 1.521 1.452 1.461 0 -0.06(-3.93%)
Sep 25, 2008 1.517 1.907 1.411 1.521 68,318 -0.02(-1.49%)
Sep 24, 2008 1.535 1.544 1.517 1.544 2,719 +0.01(+0.60%)
Sep 23, 2008 1.553 1.581 1.526 1.535 5,657 -0.01(-0.89%)
Sep 22, 2008 1.471 1.608 1.448 1.549 35,032 +0.08(+5.31%)
Sep 19, 2008 1.379 1.563 1.379 1.471 0 +0.08(+5.61%)
Sep 18, 2008 1.471 1.471 1.356 1.392 116,570 -0.08(-5.31%)
Sep 17, 2008 0.5101 1.507 1.402 1.471 56,363 +0.02(+1.59%)
Sep 16, 2008 1.379 1.448 1.379 1.448 22,980 +0.07(+5.35%)
Sep 15, 2008 0.9605 1.563 0.9605 1.374 117,107 -0.20(-12.83%)
Sep 12, 2008 1.567 1.581 1.540 1.576 0 +0.03(+1.90%)
Sep 11, 2008 1.599 1.599 1.540 1.547 50,917 -0.06(-3.55%)
Sep 10, 2008 1.604 1.622 1.586 1.604 9,356 -0.00(-0.29%)
Sep 09, 2008 1.700 1.700 1.599 1.608 13,273 -0.05(-2.78%)
Sep 08, 2008 1.677 1.714 1.622 1.654 19,148 +0.04(+2.27%)
Sep 05, 2008 1.586 1.792 1.540 1.618 0 +0.01(+0.86%)
Sep 04, 2008 1.608 1.618 1.567 1.604 2,828 -0.01(-0.85%)
Sep 03, 2008 1.586 1.636 1.544 1.618 36,730 +0.02(+1.44%)
Sep 02, 2008 1.650 1.668 1.595 1.595 38,192 -0.03(-1.98%)
Aug 29, 2008 1.641 1.654 1.627 1.627 0 -0.02(-1.39%)
Aug 28, 2008 1.654 1.654 1.631 1.650 16,754 +0.00(+0.28%)
Aug 27, 2008 1.654 1.654 1.631 1.645 14,034 +0.01(+0.56%)
Aug 26, 2008 1.677 1.677 1.636 1.636 16,863 -0.02(-1.39%)
Aug 25, 2008 1.654 1.677 1.645 1.659 26,981 -0.01(-0.55%)
Aug 22, 2008 1.654 1.705 1.622 1.668 0 +0.03(+1.68%)
Aug 21, 2008 1.631 1.654 1.618 1.641 40,631 -0.01(-0.83%)
Aug 20, 2008 1.700 1.700 1.618 1.654 76,989 +0.00(+0.02%)
Aug 19, 2008 1.645 1.719 1.631 1.654 45,431 +0.00(+0.26%)
Aug 18, 2008 1.636 1.650 1.618 1.650 17,377 +0.02(+1.13%)
Aug 15, 2008 1.700 1.700 1.631 1.631 0 -0.04(-2.47%)
Aug 14, 2008 1.733 1.733 1.641 1.673 61,361 +0.00(+0.28%)
Aug 13, 2008 1.645 1.673 1.631 1.668 24,316 +0.02(+1.40%)
Aug 12, 2008 1.659 1.728 1.586 1.645 104,151 +0.04(+2.29%)
Aug 11, 2008 1.608 1.687 1.595 1.608 76,389 -0.00(-0.00%)
Aug 08, 2008 1.700 1.700 1.608 1.608 75,318 -0.05(-2.78%)
Aug 07, 2008 1.723 1.723 1.654 1.654 40,192 -0.06(-3.49%)
Aug 06, 2008 1.677 1.765 1.677 1.714 55,032 +0.04(+2.19%)
Aug 05, 2008 1.586 1.696 1.586 1.677 100,529 +0.06(+3.99%)
Aug 04, 2008 1.705 1.723 1.586 1.613 43,170 -0.11(-6.40%)
Aug 01, 2008 1.728 1.820 1.714 1.723 130,563 +0.01(+0.54%)
Jul 31, 2008 1.700 1.893 1.700 1.714 168,745 -0.01(-0.53%)
Jul 30, 2008 1.723 1.723 1.590 1.723 175,803 +0.00(+0.00%)
Jul 29, 2008 1.723 1.723 1.691 1.723 4,373 +0.00(+0.00%)
Jul 28, 2008 1.719 1.746 1.719 1.723 19,148 +0.01(+0.54%)
Jul 25, 2008 1.700 1.746 1.645 1.714 48,219 -0.01(-0.53%)
Jul 24, 2008 1.723 1.746 1.677 1.723 82,420 -0.02(-1.32%)
Jul 23, 2008 1.774 1.774 1.733 1.746 214,971 +0.03(+1.60%)
Jul 22, 2008 1.710 1.728 1.673 1.719 18,060 +0.03(+1.91%)
Jul 21, 2008 1.650 1.719 1.618 1.687 18,713 +0.01(+0.82%)
Jul 18, 2008 1.608 1.677 1.572 1.673 47,868 +0.04(+2.54%)
Jul 17, 2008 1.700 1.700 1.608 1.631 77,899 +0.03(+1.72%)
Jul 16, 2008 1.563 1.608 1.563 1.604 8,051 +0.02(+1.16%)
Jul 15, 2008 1.563 1.613 1.521 1.586 75,057 +0.06(+4.23%)
Jul 14, 2008 1.530 1.608 1.517 1.521 28,722 -0.03(-2.07%)
Jul 11, 2008 1.535 1.563 1.461 1.553 108,377 +0.02(+1.20%)
Jul 10, 2008 1.521 1.545 1.475 1.535 53,502 -0.03(-1.76%)
Jul 09, 2008 1.650 1.677 1.526 1.563 111,626 -0.09(-5.29%)
Jul 08, 2008 1.586 1.682 1.568 1.650 105,640 +0.06(+4.06%)
Jul 07, 2008 1.618 1.627 1.572 1.585 35,250 -0.03(-1.99%)
Jul 04, 2008 1.563 1.631 1.563 1.618 6,527 +0.00(+0.00%)
Jul 03, 2008 1.563 1.631 1.563 1.618 6,527 +0.03(+1.73%)
Jul 02, 2008 1.719 1.719 1.590 1.590 43,736 -0.04(-2.54%)
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.