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 (%)
Jan 29, 2021 5.160 5.220 4.970 5.020 137,800 -0.18(-3.46%)
Jan 28, 2021 5.180 5.340 5.050 5.200 143,551 -0.02(-0.38%)
Jan 27, 2021 5.160 5.250 5.100 5.220 273,651 +0.02(+0.38%)
Jan 26, 2021 5.190 5.340 5.190 5.200 115,822 -0.01(-0.19%)
Jan 25, 2021 5.220 5.224 5.000 5.210 150,358 +0.05(+0.97%)
Jan 22, 2021 5.160 5.255 5.100 5.160 185,000 -0.06(-1.15%)
Jan 21, 2021 5.420 5.420 5.120 5.220 136,562 -0.15(-2.79%)
Jan 20, 2021 5.380 5.410 5.290 5.370 85,214 -0.01(-0.19%)
Jan 19, 2021 5.310 5.390 5.240 5.380 117,841 +0.08(+1.51%)
Jan 15, 2021 5.360 5.360 5.210 5.300 116,400 -0.06(-1.12%)
Jan 14, 2021 5.430 5.430 5.308 5.360 64,460 +0.01(+0.19%)
Jan 13, 2021 5.320 5.420 5.300 5.350 81,988 +0.00(+0.00%)
Jan 12, 2021 5.340 5.440 5.310 5.350 46,333 +0.04(+0.75%)
Jan 11, 2021 5.300 5.475 5.220 5.310 205,545 -0.04(-0.75%)
Jan 08, 2021 5.510 5.510 5.240 5.350 190,900 -0.10(-1.83%)
Jan 07, 2021 5.300 5.490 5.280 5.450 146,807 +0.10(+1.87%)
Jan 06, 2021 5.270 5.400 5.200 5.350 193,507 +0.07(+1.33%)
Jan 05, 2021 5.220 5.460 5.220 5.280 78,839 -0.01(-0.19%)
Jan 04, 2021 5.250 5.417 5.180 5.290 159,406 +0.09(+1.73%)
Dec 31, 2020 5.200 5.200 5.200 106,781 -0.25(-4.59%)
Dec 30, 2020 5.520 5.540 5.400 5.450 106,781 -0.01(-0.18%)
Dec 29, 2020 5.320 5.490 5.210 5.460 148,403 +0.12(+2.25%)
Dec 28, 2020 5.290 5.420 5.160 5.340 123,656 +0.08(+1.52%)
Dec 24, 2020 5.400 5.500 5.210 5.260 61,800 -0.19(-3.49%)
Dec 23, 2020 5.410 5.583 5.380 5.450 124,880 +0.00(+0.00%)
Dec 22, 2020 5.500 5.500 5.330 5.450 209,972 -0.08(-1.45%)
Dec 21, 2020 5.730 5.730 5.400 5.530 67,143 -0.13(-2.30%)
Dec 18, 2020 5.730 5.830 5.570 5.660 75,500 -0.03(-0.53%)
Dec 17, 2020 5.790 5.910 5.690 5.690 96,559 -0.14(-2.40%)
Dec 16, 2020 5.940 5.990 5.730 5.830 63,363 -0.11(-1.85%)
Dec 15, 2020 5.640 6.000 5.590 5.940 180,563 +0.30(+5.32%)
Dec 14, 2020 5.800 5.869 5.560 5.640 94,641 -0.16(-2.76%)
Dec 11, 2020 5.630 5.910 5.630 5.800 74,800 +0.13(+2.29%)
Dec 10, 2020 5.410 5.740 5.410 5.670 57,317 +0.21(+3.85%)
Dec 09, 2020 5.670 5.800 5.410 5.460 164,657 -0.20(-3.53%)
Dec 08, 2020 5.780 5.830 5.600 5.660 54,463 -0.19(-3.25%)
Dec 07, 2020 5.910 5.910 5.700 5.850 67,005 +0.01(+0.17%)
Dec 04, 2020 5.750 5.900 5.700 5.840 81,200 +0.05(+0.86%)
Dec 03, 2020 5.700 5.960 5.700 5.790 89,539 +0.02(+0.35%)
Dec 02, 2020 5.490 5.850 5.490 5.770 112,458 +0.20(+3.59%)
Dec 01, 2020 5.480 5.640 5.480 5.570 38,029 +0.10(+1.83%)
Nov 30, 2020 5.440 5.550 5.380 5.470 172,797 -0.04(-0.73%)
Nov 27, 2020 5.470 5.590 5.440 5.510 83,800 +0.01(+0.18%)
Nov 25, 2020 5.530 5.610 5.450 5.500 72,500 -0.09(-1.61%)
Nov 24, 2020 5.700 5.710 5.540 5.590 161,911 -0.03(-0.53%)
Nov 23, 2020 5.470 5.670 5.380 5.620 135,860 +0.21(+3.88%)
Nov 20, 2020 5.330 5.480 5.210 5.410 75,200 +0.17(+3.24%)
Nov 19, 2020 5.190 5.280 5.150 5.240 47,588 +0.02(+0.38%)
Nov 18, 2020 5.590 5.590 5.210 5.220 79,619 -0.31(-5.61%)
Nov 17, 2020 5.340 5.590 5.210 5.530 134,687 +0.20(+3.75%)
Nov 16, 2020 5.350 5.450 5.240 5.330 138,748 -0.07(-1.30%)
Nov 13, 2020 5.310 5.410 5.270 5.400 35,100 +0.04(+0.75%)
Nov 12, 2020 5.300 5.400 5.160 5.360 195,031 +0.03(+0.56%)
Nov 11, 2020 5.250 5.410 5.210 5.330 59,730 +0.09(+1.72%)
Nov 10, 2020 5.250 5.420 5.156 5.240 71,929 +0.06(+1.16%)
Nov 09, 2020 5.410 5.500 5.140 5.180 224,438 -0.16(-3.00%)
Nov 06, 2020 5.260 5.380 5.130 5.340 92,400 +0.15(+2.89%)
Nov 05, 2020 5.080 5.320 5.020 5.190 128,108 +0.11(+2.17%)
Nov 04, 2020 5.140 5.270 5.010 5.080 180,504 -0.10(-1.93%)
Nov 03, 2020 5.200 5.350 5.100 5.180 123,436 +0.04(+0.78%)
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.