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 )

19.61 +0.41 (+2.14%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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, 2019 8.451 8.481 8.162 8.461 286,525 -0.07(-0.82%)
Sep 27, 2019 8.382 8.671 8.252 8.531 495,979 +0.20(+2.39%)
Sep 26, 2019 8.441 8.441 8.083 8.332 341,839 -0.12(-1.42%)
Sep 25, 2019 8.202 8.461 8.023 8.451 216,249 +0.25(+3.04%)
Sep 24, 2019 8.362 8.501 8.172 8.202 319,852 -0.20(-2.37%)
Sep 23, 2019 8.322 8.720 8.162 8.401 292,458 +0.01(+0.12%)
Sep 20, 2019 8.501 8.561 8.302 8.391 666,958 -0.15(-1.75%)
Sep 19, 2019 8.202 8.571 8.063 8.541 360,415 +0.29(+3.50%)
Sep 18, 2019 8.043 8.252 7.993 8.252 267,361 +0.14(+1.72%)
Sep 17, 2019 8.322 8.322 7.913 8.112 218,994 -0.16(-1.93%)
Sep 16, 2019 7.644 8.332 7.634 8.272 618,365 +0.57(+7.37%)
Sep 13, 2019 7.913 8.092 7.684 7.704 434,671 -0.23(-2.89%)
Sep 12, 2019 8.092 8.152 7.903 7.933 229,400 -0.19(-2.33%)
Sep 11, 2019 8.083 8.212 7.808 8.122 350,314 +0.08(+0.99%)
Sep 10, 2019 8.063 8.162 7.873 8.043 362,171 +0.00(+0.00%)
Sep 09, 2019 8.053 8.222 7.843 8.043 304,973 -0.04(-0.49%)
Sep 06, 2019 8.282 8.621 8.043 8.083 478,520 -0.21(-2.52%)
Sep 05, 2019 8.292 8.710 8.242 8.292 731,661 +0.10(+1.22%)
Sep 04, 2019 7.405 8.541 7.355 8.192 1,300,435 +0.82(+11.08%)
Sep 03, 2019 7.644 7.818 7.076 7.375 808,491 -0.10(-1.33%)
Aug 30, 2019 7.803 7.983 7.405 7.475 721,844 -0.29(-3.72%)
Aug 29, 2019 7.853 7.963 7.569 7.764 663,706 -0.13(-1.64%)
Aug 28, 2019 7.953 8.053 7.699 7.893 979,099 -0.04(-0.50%)
Aug 27, 2019 8.401 8.411 7.893 7.933 932,970 -0.49(-5.80%)
Aug 26, 2019 8.810 8.815 8.382 8.421 254,926 -0.27(-3.10%)
Aug 23, 2019 8.940 9.184 8.611 8.690 711,710 -0.23(-2.57%)
Aug 22, 2019 9.129 9.268 8.890 8.920 301,528 -0.27(-2.93%)
Aug 21, 2019 8.910 9.199 8.651 9.189 669,441 +0.32(+3.60%)
Aug 20, 2019 8.920 9.139 8.671 8.870 918,571 +0.12(+1.37%)
Aug 19, 2019 9.548 9.634 8.710 8.750 890,413 -0.93(-9.58%)
Aug 16, 2019 9.567 10.28 9.428 9.677 972,091 +0.20(+2.10%)
Aug 15, 2019 9.179 9.828 8.860 9.478 1,311,083 +0.76(+8.69%)
Aug 14, 2019 8.760 9.418 8.362 8.720 1,504,135 -0.17(-1.91%)
Aug 13, 2019 8.292 8.970 8.272 8.890 1,317,687 +0.72(+8.78%)
Aug 12, 2019 8.172 9.418 6.030 8.172 3,846,969 -7.55(-48.04%)
Aug 09, 2019 14.88 15.85 14.72 15.73 712,512 +0.85(+5.69%)
Aug 08, 2019 14.93 15.27 14.87 14.88 397,443 -0.02(-0.13%)
Aug 07, 2019 14.72 15.14 14.45 14.90 596,028 +0.04(+0.27%)
Aug 06, 2019 14.87 15.10 14.55 14.86 212,949 +0.20(+1.36%)
Aug 05, 2019 14.80 14.99 14.32 14.66 381,834 -0.14(-0.94%)
Aug 02, 2019 15.16 15.16 14.61 14.80 290,082 -0.30(-1.98%)
Aug 01, 2019 15.81 15.91 15.00 15.10 294,614 -0.46(-2.95%)
Jul 31, 2019 15.95 15.95 15.10 15.56 508,475 -0.32(-2.01%)
Jul 30, 2019 15.56 15.90 15.56 15.88 671,658 +0.35(+2.25%)
Jul 29, 2019 15.36 15.53 14.99 15.53 323,603 +0.25(+1.63%)
Jul 26, 2019 14.94 15.52 14.94 15.28 389,920 +0.31(+2.06%)
Jul 25, 2019 14.91 15.02 14.63 14.97 355,829 +0.01(+0.07%)
Jul 24, 2019 14.39 15.13 14.39 14.96 524,823 +0.56(+3.88%)
Jul 23, 2019 14.50 14.61 13.96 14.40 245,738 +0.01(+0.07%)
Jul 22, 2019 15.30 15.37 14.38 14.39 327,605 -0.76(-5.00%)
Jul 19, 2019 15.17 15.36 15.05 15.15 196,565 -0.06(-0.39%)
Jul 18, 2019 15.81 15.81 15.13 15.21 227,274 -0.47(-2.99%)
Jul 17, 2019 15.75 15.93 15.61 15.68 315,981 +0.14(+0.90%)
Jul 16, 2019 15.45 15.97 15.30 15.54 550,449 -0.04(-0.26%)
Jul 15, 2019 16.21 16.27 15.43 15.58 333,698 -0.61(-3.76%)
Jul 12, 2019 16.33 16.63 16.18 16.18 419,520 -0.16(-0.98%)
Jul 11, 2019 15.44 16.34 15.44 16.34 530,773 +0.99(+6.42%)
Jul 10, 2019 14.91 15.41 14.90 15.36 742,889 +0.46(+3.08%)
Jul 09, 2019 14.92 15.02 14.77 14.90 178,430 +0.03(+0.20%)
Jul 08, 2019 14.60 15.08 14.60 14.87 319,764 +0.19(+1.29%)
Jul 05, 2019 14.75 14.82 14.49 14.68 144,689 +0.00(+0.00%)
Jul 03, 2019 14.86 15.39 14.65 14.68 546,851 -0.10(-0.67%)
Jul 02, 2019 14.63 14.81 14.43 14.78 271,740 +0.09(+0.61%)
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.