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 (%)
Oct 30, 2020 4.690 4.880 4.650 4.820 113,100 +0.08(+1.69%)
Oct 29, 2020 4.520 4.760 4.370 4.740 135,642 +0.15(+3.27%)
Oct 28, 2020 4.500 4.600 4.360 4.590 146,586 -0.01(-0.22%)
Oct 27, 2020 4.710 4.780 4.525 4.600 93,355 -0.15(-3.16%)
Oct 26, 2020 4.660 4.810 4.660 4.750 75,202 +0.01(+0.21%)
Oct 23, 2020 4.720 4.800 4.660 4.740 99,500 +0.02(+0.42%)
Oct 22, 2020 4.620 4.800 4.600 4.720 131,064 +0.07(+1.51%)
Oct 21, 2020 5.050 5.090 4.640 4.650 127,198 -0.35(-7.00%)
Oct 20, 2020 5.010 5.090 4.880 5.000 215,211 +0.04(+0.81%)
Oct 19, 2020 4.800 5.040 4.720 4.960 296,295 +0.21(+4.42%)
Oct 16, 2020 4.710 4.750 4.500 4.750 173,600 +0.05(+1.06%)
Oct 15, 2020 4.660 4.700 4.440 4.700 194,716 +0.04(+0.86%)
Oct 14, 2020 4.550 4.720 4.460 4.660 148,703 +0.08(+1.75%)
Oct 13, 2020 4.470 4.630 4.440 4.580 190,622 +0.06(+1.33%)
Oct 12, 2020 4.330 4.580 4.230 4.520 195,600 +0.18(+4.15%)
Oct 09, 2020 4.310 4.400 4.280 4.340 254,700 +0.01(+0.23%)
Oct 08, 2020 4.220 4.350 4.203 4.330 167,096 +0.10(+2.36%)
Oct 07, 2020 4.230 4.320 4.080 4.230 284,410 +0.00(+0.00%)
Oct 06, 2020 4.390 4.530 4.222 4.230 144,940 -0.13(-2.98%)
Oct 05, 2020 4.280 4.390 4.220 4.360 114,857 +0.09(+2.11%)
Oct 02, 2020 4.230 4.310 4.180 4.270 196,400 -0.01(-0.23%)
Oct 01, 2020 4.140 4.330 4.080 4.280 280,293 +0.12(+2.88%)
Sep 30, 2020 4.050 4.210 4.050 4.160 283,564 +0.11(+2.72%)
Sep 29, 2020 4.190 4.200 4.050 4.050 207,604 -0.12(-2.88%)
Sep 28, 2020 4.190 4.330 4.130 4.170 243,721 -0.03(-0.71%)
Sep 25, 2020 4.110 4.210 4.030 4.200 123,100 +0.04(+0.96%)
Sep 24, 2020 4.020 4.290 3.910 4.160 214,126 +0.09(+2.21%)
Sep 23, 2020 4.070 4.160 3.997 4.070 432,721 -0.04(-0.97%)
Sep 22, 2020 4.180 4.250 4.070 4.110 284,310 -0.08(-1.91%)
Sep 21, 2020 4.200 4.250 4.040 4.190 234,012 -0.07(-1.64%)
Sep 18, 2020 4.130 4.310 4.070 4.260 254,800 +0.09(+2.16%)
Sep 17, 2020 4.030 4.170 3.957 4.170 386,865 +0.07(+1.71%)
Sep 16, 2020 4.410 4.420 4.030 4.100 415,230 -0.34(-7.66%)
Sep 15, 2020 4.460 4.540 4.330 4.440 378,139 -0.03(-0.67%)
Sep 14, 2020 4.680 4.730 4.460 4.470 342,735 -0.23(-4.89%)
Sep 11, 2020 4.700 4.790 4.605 4.700 205,600 +0.04(+0.86%)
Sep 10, 2020 4.610 4.780 4.580 4.660 318,728 +0.02(+0.43%)
Sep 09, 2020 4.890 4.940 4.640 4.640 142,545 -0.17(-3.53%)
Sep 08, 2020 4.660 4.840 4.600 4.810 116,606 +0.07(+1.48%)
Sep 04, 2020 4.780 4.870 4.650 4.740 224,700 -0.07(-1.46%)
Sep 03, 2020 4.660 4.920 4.620 4.810 277,372 +0.10(+2.12%)
Sep 02, 2020 4.900 4.910 4.690 4.710 281,501 -0.06(-1.26%)
Sep 01, 2020 4.700 4.880 4.624 4.770 1,190,295 +0.07(+1.49%)
Aug 31, 2020 4.710 4.900 4.670 4.700 710,607 +0.02(+0.43%)
Aug 28, 2020 4.470 4.760 4.470 4.680 322,400 +0.27(+6.12%)
Aug 27, 2020 4.410 4.820 4.390 4.410 580,974 -0.08(-1.78%)
Aug 26, 2020 4.550 4.740 4.480 4.490 497,326 -0.05(-1.10%)
Aug 25, 2020 4.640 4.680 4.480 4.540 687,279 -0.14(-2.99%)
Aug 24, 2020 4.720 4.840 4.550 4.680 300,831 -0.07(-1.47%)
Aug 21, 2020 4.760 5.000 4.700 4.750 290,700 -0.05(-1.04%)
Aug 20, 2020 4.780 4.870 4.760 4.800 127,054 -0.04(-0.83%)
Aug 19, 2020 4.820 5.010 4.810 4.840 152,815 -0.06(-1.22%)
Aug 18, 2020 4.990 5.050 4.900 4.900 126,978 -0.12(-2.39%)
Aug 17, 2020 5.270 5.270 4.920 5.020 174,953 -0.18(-3.46%)
Aug 14, 2020 5.330 5.330 5.160 5.200 265,400 -0.15(-2.80%)
Aug 13, 2020 5.300 5.600 5.240 5.350 276,028 +0.05(+0.94%)
Aug 12, 2020 5.540 5.590 5.210 5.300 345,301 -0.26(-4.68%)
Aug 11, 2020 5.690 5.760 5.530 5.560 146,345 -0.18(-3.14%)
Aug 10, 2020 5.840 6.120 5.640 5.740 321,900 -0.19(-3.20%)
Aug 07, 2020 5.940 6.080 5.880 5.930 94,300 -0.14(-2.31%)
Aug 06, 2020 6.180 6.300 6.070 6.070 163,595 -0.20(-3.19%)
Aug 05, 2020 6.620 6.740 6.210 6.270 224,136 -0.29(-4.42%)
Aug 04, 2020 6.480 6.770 6.360 6.560 263,778 +0.24(+3.80%)
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.