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 (%)
Jun 30, 2003 1.413 1.607 1.413 1.581 199,016 +0.11(+7.27%)
Jun 27, 2003 1.505 1.505 1.403 1.474 345,484 -0.03(-2.03%)
Jun 26, 2003 1.678 1.678 1.479 1.505 172,350 -0.17(-10.33%)
Jun 25, 2003 1.709 1.760 1.632 1.678 87,449 -0.01(-0.60%)
Jun 24, 2003 1.760 1.785 1.688 1.688 104,508 -0.06(-3.50%)
Jun 23, 2003 1.719 1.800 1.719 1.749 129,213 -0.02(-1.15%)
Jun 20, 2003 1.785 1.811 1.734 1.770 381,562 +0.04(+2.36%)
Jun 19, 2003 1.714 1.749 1.683 1.729 190,389 +0.02(+0.89%)
Jun 18, 2003 1.785 1.800 1.642 1.714 161,369 -0.05(-2.89%)
Jun 17, 2003 1.826 1.826 1.658 1.765 212,349 -0.15(-7.73%)
Jun 16, 2003 1.703 1.938 1.693 1.913 151,762 +0.26(+15.74%)
Jun 13, 2003 1.591 1.709 1.581 1.652 735,478 +0.11(+7.29%)
Jun 12, 2003 1.576 1.576 1.352 1.540 134,899 -0.03(-1.95%)
Jun 11, 2003 1.642 1.658 1.556 1.571 118,625 -0.04(-2.22%)
Jun 10, 2003 1.479 1.622 1.479 1.607 349,406 +0.13(+8.62%)
Jun 09, 2003 1.469 1.479 1.433 1.479 36,862 +0.01(+0.69%)
Jun 06, 2003 1.464 1.474 1.448 1.469 27,450 +0.00(+0.00%)
Jun 05, 2003 1.484 1.530 1.459 1.469 47,842 -0.02(-1.03%)
Jun 04, 2003 1.479 1.525 1.448 1.484 46,665 +0.01(+0.69%)
Jun 03, 2003 1.474 1.505 1.423 1.474 60,391 +0.02(+1.40%)
Jun 02, 2003 1.413 1.459 1.382 1.454 115,684 +0.03(+2.15%)
May 30, 2003 1.397 1.454 1.377 1.423 115,488 +0.03(+1.82%)
May 29, 2003 1.403 1.413 1.352 1.397 244,898 -0.03(-2.14%)
May 28, 2003 1.448 1.448 1.352 1.428 94,116 +0.10(+7.28%)
May 27, 2003 1.199 1.403 1.199 1.331 196,271 +0.08(+6.53%)
May 23, 2003 1.377 1.428 1.250 1.250 79,802 -0.08(-5.77%)
May 22, 2003 1.188 1.362 1.188 1.326 162,742 +0.15(+13.04%)
May 21, 2003 1.127 1.250 1.097 1.173 486,070 +0.04(+3.14%)
May 20, 2003 1.158 1.183 1.081 1.137 457,247 -0.05(-3.88%)
May 19, 2003 1.275 1.275 1.173 1.183 211,761 -0.04(-3.33%)
May 16, 2003 1.326 1.357 1.204 1.224 182,938 -0.08(-5.88%)
May 15, 2003 1.341 1.428 1.250 1.301 349,994 -0.09(-6.59%)
May 14, 2003 1.423 1.433 1.377 1.392 87,449 +0.02(+1.11%)
May 13, 2003 1.428 1.454 1.377 1.377 108,233 -0.01(-0.74%)
May 12, 2003 1.454 1.454 1.352 1.387 69,802 -0.07(-4.56%)
May 09, 2003 1.428 1.464 1.428 1.454 24,901 -0.03(-1.72%)
May 08, 2003 1.530 1.535 1.479 1.479 81,175 +0.00(+0.00%)
May 07, 2003 1.408 1.499 1.408 1.479 100,586 +0.05(+3.57%)
May 06, 2003 1.454 1.454 1.403 1.428 140,782 -0.05(-3.45%)
May 05, 2003 1.505 1.591 1.454 1.479 134,115 -0.05(-3.33%)
May 02, 2003 1.479 1.561 1.479 1.530 382,738 +0.05(+3.45%)
May 01, 2003 1.479 1.479 1.438 1.479 37,450 -0.05(-3.33%)
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%)
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.