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 (%)
Sep 30, 2003 1.607 1.607 1.607 1.617 130,978 -0.04(-2.46%)
Sep 29, 2003 1.607 1.658 1.607 1.658 54,508 +0.05(+3.17%)
Sep 26, 2003 1.591 1.591 1.591 1.607 102,939 -0.03(-1.56%)
Sep 25, 2003 1.632 1.632 1.632 1.632 0 +0.00(+0.00%)
Sep 24, 2003 1.540 1.632 1.540 1.632 22,548 +0.04(+2.56%)
Sep 23, 2003 1.505 1.591 1.505 1.591 189,212 +0.01(+0.65%)
Sep 22, 2003 1.632 1.632 1.530 1.581 113,527 -0.03(-1.59%)
Sep 19, 2003 1.637 1.668 1.607 1.607 115,684 -0.03(-1.87%)
Sep 18, 2003 1.637 1.637 1.637 1.637 4,313 -0.03(-1.83%)
Sep 17, 2003 1.658 1.673 1.632 1.668 204,702 -0.04(-2.10%)
Sep 16, 2003 1.607 1.703 1.607 1.703 112,939 +0.07(+4.05%)
Sep 15, 2003 1.632 1.652 1.566 1.637 423,914 +0.06(+3.55%)
Sep 12, 2003 1.652 1.652 1.581 1.581 13,725 -0.07(-4.32%)
Sep 11, 2003 1.530 1.652 1.530 1.652 97,449 +0.17(+11.72%)
Sep 10, 2003 1.428 1.545 1.428 1.479 72,940 +0.00(+0.00%)
Sep 09, 2003 1.494 1.494 1.464 1.479 24,901 -0.06(-3.65%)
Sep 08, 2003 1.525 1.540 1.525 1.535 8,627 +0.01(+0.33%)
Sep 05, 2003 1.469 1.530 1.469 1.530 20,980 +0.05(+3.45%)
Sep 04, 2003 1.505 1.515 1.459 1.479 56,077 -0.03(-2.03%)
Sep 03, 2003 1.515 1.520 1.479 1.510 74,704 +0.04(+2.78%)
Sep 02, 2003 1.479 1.520 1.454 1.469 71,371 +0.00(+0.00%)
Aug 29, 2003 1.443 1.469 1.438 1.469 33,921 +0.01(+0.35%)
Aug 28, 2003 1.459 1.520 1.428 1.464 186,663 +0.01(+0.70%)
Aug 27, 2003 1.418 1.499 1.377 1.454 49,214 +0.09(+6.34%)
Aug 26, 2003 1.321 1.367 1.321 1.367 67,645 +0.06(+4.69%)
Aug 25, 2003 1.306 1.352 1.290 1.306 75,685 +0.03(+2.40%)
Aug 22, 2003 1.326 1.372 1.275 1.275 79,998 -0.03(-1.96%)
Aug 21, 2003 1.362 1.382 1.275 1.301 207,447 -0.07(-4.85%)
Aug 20, 2003 1.285 1.505 1.285 1.367 97,253 +0.02(+1.13%)
Aug 19, 2003 1.525 1.530 1.352 1.352 103,135 -0.18(-11.96%)
Aug 18, 2003 1.505 1.535 1.484 1.535 26,274 +0.01(+0.67%)
Aug 15, 2003 1.525 1.530 1.515 1.525 44,509 +0.00(+0.00%)
Aug 14, 2003 1.479 1.545 1.479 1.525 82,939 -0.01(-0.33%)
Aug 13, 2003 1.403 1.530 1.403 1.530 48,626 +0.10(+7.14%)
Aug 12, 2003 1.469 1.469 1.403 1.428 99,998 -0.04(-2.78%)
Aug 11, 2003 1.530 1.530 1.469 1.469 41,371 -0.02(-1.37%)
Aug 08, 2003 1.469 1.499 1.454 1.489 39,803 +0.02(+1.04%)
Aug 07, 2003 1.489 1.489 1.454 1.474 26,078 -0.01(-0.34%)
Aug 06, 2003 1.479 1.525 1.469 1.479 19,019 -0.02(-1.02%)
Aug 05, 2003 1.499 1.505 1.469 1.494 22,548 -0.01(-0.68%)
Aug 04, 2003 1.479 1.530 1.464 1.505 25,685 +0.03(+1.72%)
Aug 01, 2003 1.505 1.550 1.484 1.479 80,783 -0.05(-3.33%)
Jul 31, 2003 1.540 1.545 1.464 1.530 32,548 +0.00(+0.00%)
Jul 30, 2003 1.484 1.535 1.459 1.530 161,173 +0.04(+2.74%)
Jul 29, 2003 1.530 1.530 1.459 1.489 91,371 -0.01(-0.34%)
Jul 28, 2003 1.525 1.550 1.454 1.494 36,862 -0.04(-2.33%)
Jul 25, 2003 1.459 1.530 1.459 1.530 41,567 +0.03(+2.04%)
Jul 24, 2003 1.530 1.530 1.484 1.499 23,332 -0.03(-2.00%)
Jul 23, 2003 1.530 1.556 1.525 1.530 42,744 +0.00(+0.00%)
Jul 22, 2003 1.530 1.545 1.520 1.530 56,861 +0.00(+0.00%)
Jul 21, 2003 1.556 1.581 1.530 1.530 222,741 +0.00(+0.00%)
Jul 18, 2003 1.479 1.566 1.474 1.530 23,921 +0.05(+3.45%)
Jul 17, 2003 1.454 1.479 1.454 1.479 13,529 +0.00(+0.00%)
Jul 16, 2003 1.540 1.540 1.433 1.479 26,862 -0.07(-4.61%)
Jul 15, 2003 1.581 1.581 1.505 1.550 39,607 -0.01(-0.33%)
Jul 14, 2003 1.489 1.607 1.459 1.556 69,410 +0.05(+3.39%)
Jul 11, 2003 1.505 1.530 1.484 1.505 26,666 +0.02(+1.37%)
Jul 10, 2003 1.520 1.520 1.433 1.484 53,920 -0.04(-2.35%)
Jul 09, 2003 1.540 1.622 1.433 1.520 214,114 -0.04(-2.61%)
Jul 08, 2003 1.576 1.581 1.540 1.561 222,153 -0.02(-1.29%)
Jul 07, 2003 1.459 1.607 1.459 1.581 142,938 +0.07(+4.73%)
Jul 03, 2003 1.515 1.515 1.454 1.510 45,293 -0.02(-1.00%)
Jul 02, 2003 1.586 1.596 1.505 1.525 83,724 -0.06(-3.86%)
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.