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 (%)
Apr 30, 2003 1.403 1.530 1.403 1.530 290,779 +0.13(+9.09%)
Apr 29, 2003 1.336 1.413 1.275 1.403 148,821 +0.12(+9.13%)
Apr 28, 2003 1.454 1.454 1.224 1.285 331,171 -0.17(-11.58%)
Apr 25, 2003 1.479 1.484 1.428 1.454 251,368 -0.01(-0.70%)
Apr 24, 2003 1.484 1.581 1.428 1.464 490,188 -0.07(-4.65%)
Apr 23, 2003 1.581 1.622 1.530 1.535 373,915 -0.06(-3.53%)
Apr 22, 2003 1.515 1.607 1.484 1.591 303,328 +0.11(+7.59%)
Apr 21, 2003 1.443 1.515 1.443 1.479 553,716 +0.07(+4.69%)
Apr 17, 2003 1.280 1.438 1.280 1.413 127,645 +0.11(+8.63%)
Apr 16, 2003 1.397 1.428 1.301 1.301 753,713 -0.05(-3.41%)
Apr 15, 2003 1.250 1.352 1.239 1.346 1,120,178 +0.10(+7.75%)
Apr 14, 2003 1.224 1.270 1.214 1.250 535,677 +0.04(+3.38%)
Apr 11, 2003 1.178 1.209 1.168 1.209 10,784 +0.01(+0.85%)
Apr 10, 2003 1.199 1.219 1.173 1.199 161,369 +0.00(+0.00%)
Apr 09, 2003 1.224 1.234 1.173 1.199 110,782 -0.03(-2.08%)
Apr 08, 2003 1.229 1.229 1.183 1.224 115,488 +0.03(+2.13%)
Apr 07, 2003 1.270 1.270 1.173 1.199 81,567 -0.07(-5.24%)
Apr 04, 2003 1.193 1.265 1.178 1.265 477,247 +0.08(+6.90%)
Apr 03, 2003 1.117 1.224 1.097 1.183 453,522 +0.05(+4.50%)
Apr 02, 2003 1.173 1.214 1.112 1.132 344,504 -0.04(-3.48%)
Apr 01, 2003 1.071 1.173 0.9945 1.173 1,072,924 +0.08(+6.98%)
Mar 31, 2003 0.9792 1.097 0.9792 1.097 75,685 +0.08(+7.50%)
Mar 28, 2003 1.020 1.020 0.9945 1.020 37,450 +0.02(+2.04%)
Mar 27, 2003 1.046 1.046 0.9894 0.9996 212,545 -0.04(-3.45%)
Mar 26, 2003 1.020 1.035 0.9792 1.035 961,945 +0.04(+4.10%)
Mar 25, 2003 1.005 1.005 0.9843 0.9945 439,208 +0.01(+1.04%)
Mar 24, 2003 0.9792 1.015 0.9792 0.9843 134,899 -0.03(-2.53%)
Mar 21, 2003 1.005 1.030 0.9996 1.010 303,720 +0.02(+1.54%)
Mar 20, 2003 0.9792 1.010 0.9792 0.9945 55,097 +0.02(+1.56%)
Mar 19, 2003 0.9792 1.015 0.9741 0.9792 42,156 -0.04(-4.00%)
Mar 18, 2003 0.9894 1.020 0.9741 1.020 474,894 +0.04(+3.63%)
Mar 17, 2003 0.9384 0.9894 0.9384 0.9843 74,312 +0.03(+2.66%)
Mar 14, 2003 0.9282 0.9741 0.9282 0.9588 26,862 +0.04(+3.87%)
Mar 13, 2003 0.9690 0.9690 0.9180 0.9231 40,195 +0.00(+0.00%)
Mar 12, 2003 0.8925 0.9231 0.8721 0.9231 34,705 +0.04(+4.02%)
Mar 11, 2003 0.9231 0.9282 0.8670 0.8874 42,940 -0.03(-3.33%)
Mar 10, 2003 0.9435 0.9435 0.9180 0.9180 51,567 -0.02(-2.17%)
Mar 07, 2003 0.9231 0.9486 0.9231 0.9384 74,116 +0.02(+1.66%)
Mar 06, 2003 0.9945 0.9945 0.9180 0.9231 165,095 -0.05(-4.74%)
Mar 05, 2003 0.8772 1.046 0.8772 0.9690 386,856 +0.07(+7.34%)
Mar 04, 2003 0.9690 0.9945 0.8925 0.9027 17,646 -0.08(-7.81%)
Mar 03, 2003 1.005 1.005 0.9690 0.9792 42,548 -0.02(-1.54%)
Feb 28, 2003 0.9741 1.056 0.9741 0.9945 8,039 +0.01(+0.52%)
Feb 27, 2003 0.9945 0.9945 0.9435 0.9894 99,998 -0.01(-0.51%)
Feb 26, 2003 1.107 1.107 0.9435 0.9945 110,390 -0.15(-13.33%)
Feb 25, 2003 0.9945 1.148 0.9435 1.148 130,390 +0.14(+14.21%)
Feb 24, 2003 1.066 1.071 1.005 1.005 135,880 -0.05(-4.83%)
Feb 21, 2003 1.040 1.081 1.025 1.056 434,698 +0.02(+1.97%)
Feb 20, 2003 1.061 1.061 1.010 1.035 110,586 -0.02(-1.46%)
Feb 19, 2003 1.071 1.097 1.051 1.051 29,803 -0.02(-1.44%)
Feb 18, 2003 1.035 1.076 1.035 1.066 147,840 +0.03(+2.96%)
Feb 14, 2003 1.035 1.071 0.9945 1.035 74,704 +0.00(+0.00%)
Feb 13, 2003 0.9792 1.148 0.9792 1.035 321,955 +0.08(+8.56%)
Feb 12, 2003 0.9180 0.9792 0.9180 0.9537 259,603 +0.04(+4.47%)
Feb 11, 2003 0.8415 0.9282 0.8415 0.9129 283,524 +0.02(+2.29%)
Feb 10, 2003 0.8568 0.8925 0.8466 0.8925 203,134 +0.01(+0.57%)
Feb 07, 2003 0.8721 0.9027 0.8670 0.8874 137,840 +0.00(+0.00%)
Feb 06, 2003 0.8976 0.8976 0.8874 0.8874 44,705 +0.00(+0.00%)
Feb 05, 2003 0.9027 0.9027 0.8670 0.8874 36,077 +0.04(+4.19%)
Feb 04, 2003 0.8109 0.8670 0.8109 0.8517 150,977 +0.06(+7.05%)
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.