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 )

18.30 -0.37 (-1.98%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 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 (%)
May 31, 2006 2.474 2.519 2.423 2.484 211,369 +0.02(+0.83%)
May 30, 2006 2.504 2.504 2.463 2.463 8,235 -0.04(-1.63%)
May 26, 2006 2.627 2.652 2.494 2.504 85,096 -0.09(-3.35%)
May 25, 2006 2.545 2.591 2.545 2.591 16,470 +0.09(+3.67%)
May 24, 2006 2.499 2.576 2.499 2.499 17,842 -0.03(-1.01%)
May 23, 2006 2.397 2.601 2.397 2.525 76,861 +0.10(+4.21%)
May 22, 2006 2.576 2.576 2.423 2.423 32,940 -0.17(-6.68%)
May 19, 2006 2.596 2.596 2.499 2.596 160,781 +0.04(+1.60%)
May 18, 2006 2.627 2.647 2.555 2.555 17,058 -0.08(-3.09%)
May 17, 2006 2.734 2.754 2.637 2.637 16,274 -0.07(-2.45%)
May 16, 2006 2.774 2.774 2.703 2.703 6,078 -0.05(-1.85%)
May 15, 2006 2.708 2.754 2.708 2.754 10,980 -0.05(-1.82%)
May 12, 2006 2.892 2.892 2.805 2.805 2,352 -0.09(-3.00%)
May 11, 2006 2.927 2.933 2.836 2.892 21,764 +0.01(+0.35%)
May 10, 2006 2.882 2.933 2.861 2.882 156,075 +0.00(+0.00%)
May 09, 2006 2.887 2.907 2.836 2.882 35,881 -0.01(-0.18%)
May 08, 2006 2.729 2.912 2.693 2.887 88,429 +0.04(+1.43%)
May 05, 2006 2.621 2.907 2.601 2.846 134,507 +0.15(+5.68%)
May 04, 2006 2.785 2.805 2.657 2.693 20,391 -0.10(-3.47%)
May 03, 2006 2.851 2.851 2.754 2.790 16,666 -0.01(-0.36%)
May 02, 2006 2.882 2.882 2.678 2.800 62,155 +0.07(+2.62%)
May 01, 2006 2.703 2.754 2.678 2.729 56,665 +0.15(+5.94%)
Apr 28, 2006 2.672 2.672 2.550 2.576 101,959 -0.08(-2.88%)
Apr 27, 2006 2.703 2.703 2.652 2.652 4,705 -0.03(-1.14%)
Apr 26, 2006 2.703 2.723 2.652 2.683 30,783 -0.07(-2.59%)
Apr 25, 2006 2.662 2.754 2.637 2.754 8,039 +0.06(+2.27%)
Apr 24, 2006 2.729 2.729 2.693 2.693 5,294 -0.01(-0.38%)
Apr 21, 2006 2.754 2.754 2.667 2.703 13,725 -0.05(-1.67%)
Apr 20, 2006 2.632 2.749 2.632 2.749 75,881 +0.07(+2.47%)
Apr 19, 2006 2.678 2.708 2.606 2.683 72,940 +0.01(+0.19%)
Apr 18, 2006 2.606 2.678 2.606 2.678 15,489 +0.03(+1.15%)
Apr 17, 2006 2.555 2.652 2.555 2.647 21,568 +0.07(+2.57%)
Apr 13, 2006 2.611 2.642 2.560 2.581 35,685 -0.03(-1.17%)
Apr 12, 2006 2.586 2.652 2.586 2.611 53,136 +0.00(+0.00%)
Apr 11, 2006 2.703 2.713 2.570 2.611 59,606 -0.10(-3.58%)
Apr 10, 2006 2.683 2.734 2.683 2.708 158,624 +0.01(+0.19%)
Apr 07, 2006 2.708 2.734 2.683 2.703 72,351 -0.01(-0.19%)
Apr 06, 2006 2.805 2.805 2.698 2.708 63,920 -0.12(-4.32%)
Apr 05, 2006 2.657 2.831 2.657 2.831 32,352 +0.12(+4.52%)
Apr 04, 2006 2.729 2.825 2.688 2.708 100,390 -0.02(-0.56%)
Apr 03, 2006 2.545 2.734 2.545 2.723 225,290 +0.14(+5.33%)
Mar 31, 2006 2.591 2.642 2.586 2.586 167,448 -0.06(-2.12%)
Mar 30, 2006 2.530 2.647 2.530 2.642 57,057 +0.06(+2.17%)
Mar 29, 2006 2.474 2.627 2.474 2.586 142,350 +0.09(+3.47%)
Mar 28, 2006 2.596 2.596 2.499 2.499 20,587 -0.09(-3.54%)
Mar 27, 2006 2.596 2.601 2.550 2.591 24,509 -0.01(-0.39%)
Mar 24, 2006 2.499 2.616 2.499 2.601 47,450 +0.10(+4.08%)
Mar 23, 2006 2.499 2.540 2.499 2.499 10,195 +0.00(+0.00%)
Mar 22, 2006 2.453 2.525 2.453 2.499 10,195 +0.05(+1.87%)
Mar 21, 2006 2.621 2.621 2.453 2.453 49,999 -0.17(-6.42%)
Mar 20, 2006 2.570 2.621 2.570 2.621 19,019 +0.03(+0.98%)
Mar 17, 2006 2.448 2.596 2.428 2.596 278,426 +0.12(+4.73%)
Mar 16, 2006 2.504 2.504 2.463 2.479 194,898 -0.01(-0.41%)
Mar 15, 2006 2.499 2.525 2.489 2.489 19,019 -0.01(-0.41%)
Mar 14, 2006 2.499 2.525 2.499 2.499 13,725 -0.03(-1.01%)
Mar 13, 2006 2.504 2.525 2.489 2.525 5,686 +0.00(+0.00%)
Mar 10, 2006 2.550 2.550 2.514 2.525 48,822 -0.03(-1.00%)
Mar 09, 2006 2.550 2.576 2.535 2.550 27,058 -0.05(-1.96%)
Mar 08, 2006 2.550 2.601 2.530 2.601 28,038 +0.07(+2.62%)
Mar 07, 2006 2.550 2.611 2.535 2.535 29,999 -0.07(-2.74%)
Mar 06, 2006 2.611 2.652 2.560 2.606 21,764 -0.02(-0.78%)
Mar 03, 2006 2.601 2.627 2.601 2.627 8,627 -0.04(-1.44%)
Mar 02, 2006 2.627 2.665 2.627 2.665 5,097 +0.07(+2.86%)
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.