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 )

19.20 +0.70 (+3.78%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 30, 2005 3.035 3.035 3.004 3.004 16,862 -0.03(-0.84%)
Nov 29, 2005 3.055 3.055 2.984 3.029 31,372 -0.04(-1.16%)
Nov 28, 2005 3.162 3.162 3.009 3.065 59,802 -0.12(-3.84%)
Nov 25, 2005 3.223 3.223 3.188 3.188 4,313 -0.01(-0.16%)
Nov 23, 2005 3.137 3.193 3.137 3.193 16,078 +0.05(+1.46%)
Nov 22, 2005 3.213 3.213 3.086 3.147 82,939 -0.02(-0.64%)
Nov 21, 2005 3.167 3.188 3.142 3.167 6,470 -0.02(-0.48%)
Nov 18, 2005 3.203 3.213 3.172 3.182 16,078 -0.04(-1.11%)
Nov 17, 2005 3.361 3.361 3.193 3.218 48,626 -0.15(-4.39%)
Nov 16, 2005 3.198 3.366 3.193 3.366 21,176 +0.17(+5.26%)
Nov 15, 2005 3.188 3.239 3.198 3.198 10,391 +0.01(+0.32%)
Nov 14, 2005 3.188 3.188 3.188 3.188 784 -0.03(-0.79%)
Nov 11, 2005 3.193 3.218 3.193 3.213 7,058 -0.01(-0.16%)
Nov 10, 2005 3.218 3.218 3.142 3.218 17,842 +0.00(+0.00%)
Nov 09, 2005 3.193 3.218 3.193 3.218 392 -0.02(-0.63%)
Nov 08, 2005 3.356 3.356 3.218 3.239 31,372 -0.15(-4.51%)
Nov 07, 2005 3.483 3.483 3.371 3.392 32,940 -0.09(-2.64%)
Nov 04, 2005 3.412 3.483 3.315 3.483 24,901 +0.07(+2.09%)
Nov 03, 2005 3.366 3.412 3.366 3.412 12,744 -0.01(-0.15%)
Nov 02, 2005 3.193 3.432 3.188 3.417 96,076 +0.23(+7.37%)
Nov 01, 2005 3.182 3.182 3.182 3.182 196 -0.01(-0.32%)
Oct 31, 2005 3.213 3.249 3.188 3.193 27,842 +0.00(+0.00%)
Oct 28, 2005 3.162 3.213 3.126 3.193 45,293 -0.02(-0.48%)
Oct 27, 2005 3.208 3.208 3.167 3.208 1,372 -0.01(-0.16%)
Oct 26, 2005 3.238 3.238 3.213 3.213 2,156 +0.05(+1.45%)
Oct 25, 2005 3.152 3.239 3.152 3.167 17,058 -0.02(-0.64%)
Oct 24, 2005 3.131 3.188 3.104 3.188 3,137 +0.04(+1.30%)
Oct 21, 2005 3.157 3.177 3.137 3.147 13,529 -0.02(-0.48%)
Oct 20, 2005 3.137 3.162 3.111 3.162 17,842 +0.02(+0.65%)
Oct 19, 2005 3.162 3.162 3.131 3.142 7,450 -0.05(-1.60%)
Oct 18, 2005 3.152 3.239 3.137 3.193 253,721 +0.06(+1.95%)
Oct 17, 2005 3.101 3.167 3.101 3.131 16,862 +0.02(+0.66%)
Oct 14, 2005 3.157 3.188 3.111 3.111 6,274 -0.03(-0.97%)
Oct 13, 2005 3.101 3.147 3.101 3.142 13,137 -0.01(-0.32%)
Oct 12, 2005 3.152 3.200 3.152 3.152 3,529 -0.03(-0.96%)
Oct 11, 2005 3.188 3.264 3.167 3.182 68,234 +0.02(+0.65%)
Oct 10, 2005 3.182 3.182 3.111 3.162 15,686 -0.06(-1.74%)
Oct 07, 2005 3.147 3.218 3.147 3.218 23,529 +0.03(+0.80%)
Oct 06, 2005 3.274 3.274 3.172 3.193 33,332 -0.09(-2.64%)
Oct 05, 2005 3.341 3.392 3.239 3.279 42,940 -0.02(-0.62%)
Oct 04, 2005 3.346 3.366 3.290 3.300 20,980 -0.05(-1.37%)
Oct 03, 2005 3.351 3.417 3.325 3.346 53,332 +0.00(+0.00%)
Sep 30, 2005 3.356 3.392 3.321 3.346 28,626 -0.02(-0.46%)
Sep 29, 2005 3.284 3.361 3.284 3.361 27,450 +0.03(+0.92%)
Sep 28, 2005 3.269 3.341 3.269 3.330 36,077 +0.06(+1.87%)
Sep 27, 2005 3.259 3.290 3.213 3.269 15,882 -0.02(-0.62%)
Sep 26, 2005 3.290 3.300 3.284 3.290 414,503 +0.03(+0.78%)
Sep 23, 2005 3.264 3.310 3.254 3.264 7,450 -0.02(-0.47%)
Sep 22, 2005 3.274 3.279 3.264 3.279 784 +0.03(+0.78%)
Sep 21, 2005 3.264 3.264 3.213 3.254 50,391 -0.01(-0.31%)
Sep 20, 2005 3.264 3.264 3.213 3.264 10,588 -0.05(-1.54%)
Sep 19, 2005 3.188 3.315 3.188 3.315 10,391 +0.08(+2.52%)
Sep 16, 2005 3.249 3.269 3.213 3.233 58,822 -0.04(-1.09%)
Sep 15, 2005 3.193 3.320 3.193 3.269 347,641 +0.04(+1.10%)
Sep 14, 2005 3.330 3.366 3.213 3.233 64,312 -0.10(-2.91%)
Sep 13, 2005 3.315 3.330 3.279 3.330 9,019 +0.01(+0.31%)
Sep 12, 2005 3.315 3.341 3.233 3.320 32,548 +0.05(+1.56%)
Sep 09, 2005 3.274 3.315 3.188 3.269 61,959 +0.03(+0.79%)
Sep 08, 2005 3.290 3.290 3.137 3.244 45,685 -0.02(-0.62%)
Sep 07, 2005 3.239 3.264 3.213 3.264 22,744 +0.06(+1.91%)
Sep 06, 2005 3.244 3.244 3.116 3.203 27,450 -0.02(-0.63%)
Sep 02, 2005 3.137 3.259 3.137 3.223 57,253 +0.07(+2.10%)
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.