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 )

18.67 -0.53 (-2.76%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 29, 2019 6.130 6.210 5.995 6.030 444,600 -0.09(-1.47%)
Nov 27, 2019 5.800 6.130 5.680 6.120 1,880,500 +0.35(+6.07%)
Nov 26, 2019 6.050 6.130 5.640 5.770 9,969,765 -0.35(-5.72%)
Nov 25, 2019 6.050 6.200 5.860 6.120 840,963 +0.04(+0.66%)
Nov 22, 2019 6.240 6.290 6.000 6.080 750,100 -0.08(-1.30%)
Nov 21, 2019 6.300 6.300 6.050 6.160 598,277 -0.10(-1.60%)
Nov 20, 2019 6.270 6.430 6.150 6.260 611,687 +0.05(+0.81%)
Nov 19, 2019 5.900 6.330 5.730 6.210 928,209 +0.38(+6.52%)
Nov 18, 2019 6.050 6.170 5.780 5.830 760,597 -0.27(-4.43%)
Nov 15, 2019 6.040 6.200 5.880 6.100 708,700 +0.19(+3.21%)
Nov 14, 2019 6.220 6.330 5.850 5.910 1,061,924 -0.33(-5.29%)
Nov 13, 2019 6.640 6.700 6.180 6.240 774,130 -0.39(-5.88%)
Nov 12, 2019 6.510 6.640 6.330 6.630 865,721 +0.11(+1.69%)
Nov 11, 2019 6.690 6.830 6.325 6.520 778,983 -0.21(-3.12%)
Nov 08, 2019 7.010 7.160 6.420 6.730 1,890,000 -0.96(-12.53%)
Nov 07, 2019 7.674 7.823 7.604 7.694 195,437 +0.11(+1.45%)
Nov 06, 2019 7.883 7.943 7.574 7.584 188,212 -0.39(-4.88%)
Nov 05, 2019 7.704 7.973 7.704 7.973 241,502 +0.28(+3.63%)
Nov 04, 2019 7.495 7.858 7.425 7.694 300,494 +0.32(+4.32%)
Nov 01, 2019 7.495 7.624 7.265 7.375 226,466 -0.16(-2.12%)
Oct 31, 2019 7.674 7.934 7.415 7.534 418,335 -0.16(-2.07%)
Oct 30, 2019 7.554 7.834 7.485 7.694 224,314 +0.10(+1.31%)
Oct 29, 2019 7.096 7.714 7.026 7.594 344,630 +0.46(+6.42%)
Oct 28, 2019 7.514 7.734 7.036 7.136 266,410 -0.41(-5.42%)
Oct 25, 2019 7.505 8.421 7.315 7.544 439,086 -0.01(-0.13%)
Oct 24, 2019 7.634 7.694 7.305 7.554 474,203 -0.11(-1.43%)
Oct 23, 2019 7.813 7.923 7.574 7.664 312,180 -0.18(-2.29%)
Oct 22, 2019 7.973 8.013 7.674 7.843 729,849 -0.17(-2.11%)
Oct 21, 2019 8.023 8.083 7.873 8.013 283,928 -0.03(-0.37%)
Oct 18, 2019 7.993 8.122 7.868 8.043 259,579 +0.00(+0.00%)
Oct 17, 2019 8.122 8.237 7.933 8.043 212,918 -0.08(-0.98%)
Oct 16, 2019 8.232 8.451 7.973 8.122 206,699 -0.12(-1.45%)
Oct 15, 2019 8.272 8.302 8.033 8.242 173,083 +0.06(+0.73%)
Oct 14, 2019 8.342 8.342 8.033 8.182 195,724 -0.15(-1.79%)
Oct 11, 2019 8.322 8.581 8.322 8.332 239,210 +0.06(+0.72%)
Oct 10, 2019 7.993 8.352 7.853 8.272 285,656 +0.32(+4.01%)
Oct 09, 2019 8.212 8.401 7.754 7.953 274,270 -0.19(-2.33%)
Oct 08, 2019 8.591 8.611 8.142 8.142 178,806 -0.53(-6.09%)
Oct 07, 2019 8.989 9.159 8.611 8.671 164,332 -0.29(-3.23%)
Oct 04, 2019 8.531 8.970 8.481 8.960 271,820 +0.54(+6.39%)
Oct 03, 2019 8.531 8.720 8.382 8.421 189,203 -0.13(-1.52%)
Oct 02, 2019 8.302 8.681 8.092 8.551 266,472 +0.22(+2.63%)
Oct 01, 2019 8.471 8.651 8.162 8.332 162,807 -0.13(-1.53%)
Sep 30, 2019 8.451 8.481 8.162 8.461 286,525 -0.07(-0.82%)
Sep 27, 2019 8.382 8.671 8.252 8.531 495,979 +0.20(+2.39%)
Sep 26, 2019 8.441 8.441 8.083 8.332 341,839 -0.12(-1.42%)
Sep 25, 2019 8.202 8.461 8.023 8.451 216,249 +0.25(+3.04%)
Sep 24, 2019 8.362 8.501 8.172 8.202 319,852 -0.20(-2.37%)
Sep 23, 2019 8.322 8.720 8.162 8.401 292,458 +0.01(+0.12%)
Sep 20, 2019 8.501 8.561 8.302 8.391 666,958 -0.15(-1.75%)
Sep 19, 2019 8.202 8.571 8.063 8.541 360,415 +0.29(+3.50%)
Sep 18, 2019 8.043 8.252 7.993 8.252 267,361 +0.14(+1.72%)
Sep 17, 2019 8.322 8.322 7.913 8.112 218,994 -0.16(-1.93%)
Sep 16, 2019 7.644 8.332 7.634 8.272 618,365 +0.57(+7.37%)
Sep 13, 2019 7.913 8.092 7.684 7.704 434,671 -0.23(-2.89%)
Sep 12, 2019 8.092 8.152 7.903 7.933 229,400 -0.19(-2.33%)
Sep 11, 2019 8.083 8.212 7.808 8.122 350,314 +0.08(+0.99%)
Sep 10, 2019 8.063 8.162 7.873 8.043 362,171 +0.00(+0.00%)
Sep 09, 2019 8.053 8.222 7.843 8.043 304,973 -0.04(-0.49%)
Sep 06, 2019 8.282 8.621 8.043 8.083 478,520 -0.21(-2.52%)
Sep 05, 2019 8.292 8.710 8.242 8.292 731,661 +0.10(+1.22%)
Sep 04, 2019 7.405 8.541 7.355 8.192 1,300,435 +0.82(+11.08%)
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.