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 31, 2007 3.341 3.621 3.341 3.621 73,332 -0.02(-0.56%)
Oct 30, 2007 3.641 3.647 3.499 3.641 58,430 +0.01(+0.28%)
Oct 29, 2007 3.677 3.728 3.550 3.631 166,467 -0.05(-1.25%)
Oct 26, 2007 3.733 3.759 3.677 3.677 50,783 -0.03(-0.69%)
Oct 25, 2007 3.621 3.723 3.621 3.703 325,288 +0.10(+2.69%)
Oct 24, 2007 3.509 3.652 3.499 3.606 302,544 +0.13(+3.67%)
Oct 23, 2007 3.519 3.565 3.341 3.478 75,685 -0.09(-2.43%)
Oct 22, 2007 3.519 3.825 3.427 3.565 119,802 -0.06(-1.69%)
Oct 19, 2007 3.708 3.708 3.611 3.626 20,980 -0.05(-1.25%)
Oct 18, 2007 3.550 3.764 3.545 3.672 290,387 +0.12(+3.30%)
Oct 17, 2007 3.580 3.585 3.545 3.555 23,921 +0.04(+1.16%)
Oct 16, 2007 3.575 3.575 3.478 3.514 19,411 -0.03(-0.86%)
Oct 15, 2007 3.519 3.585 3.494 3.545 41,175 +0.03(+0.72%)
Oct 12, 2007 3.519 3.529 3.468 3.519 71,175 +0.00(+0.00%)
Oct 11, 2007 3.534 3.590 3.519 3.519 82,155 -0.05(-1.29%)
Oct 10, 2007 3.575 3.621 3.545 3.565 293,720 -0.03(-0.71%)
Oct 09, 2007 3.616 3.657 3.555 3.590 94,704 -0.03(-0.85%)
Oct 08, 2007 3.636 3.682 3.570 3.621 81,763 -0.04(-0.98%)
Oct 05, 2007 3.672 3.723 3.641 3.657 204,310 +0.01(+0.28%)
Oct 04, 2007 3.774 3.774 3.647 3.647 31,960 -0.08(-2.05%)
Oct 03, 2007 3.754 3.784 3.718 3.723 16,470 -0.04(-0.95%)
Oct 02, 2007 3.616 3.759 3.580 3.759 94,508 +0.15(+4.24%)
Oct 01, 2007 3.519 3.621 3.494 3.606 66,665 +0.12(+3.51%)
Sep 28, 2007 3.300 3.524 3.290 3.483 152,938 +0.17(+5.24%)
Sep 27, 2007 3.213 3.346 3.188 3.310 76,861 +0.08(+2.53%)
Sep 26, 2007 3.264 3.315 3.208 3.228 416,463 -0.03(-0.94%)
Sep 25, 2007 3.254 3.305 3.249 3.259 58,038 +0.02(+0.47%)
Sep 24, 2007 3.177 3.269 3.177 3.244 33,332 +0.07(+2.09%)
Sep 21, 2007 3.152 3.193 3.137 3.177 29,607 +0.01(+0.16%)
Sep 20, 2007 3.188 3.193 3.101 3.172 49,214 -0.02(-0.48%)
Sep 19, 2007 3.228 3.371 3.188 3.188 63,724 -0.04(-1.26%)
Sep 18, 2007 3.188 3.244 3.167 3.228 33,921 +0.04(+1.12%)
Sep 17, 2007 3.300 3.300 3.162 3.193 61,371 -0.07(-2.19%)
Sep 14, 2007 3.254 3.315 3.254 3.264 26,862 -0.02(-0.47%)
Sep 13, 2007 3.381 3.381 3.172 3.279 120,782 -0.04(-1.08%)
Sep 12, 2007 3.417 3.417 3.274 3.315 24,117 -0.11(-3.13%)
Sep 11, 2007 3.412 3.473 3.366 3.422 22,744 +0.09(+2.60%)
Sep 10, 2007 3.366 3.386 3.315 3.335 9,019 -0.06(-1.65%)
Sep 07, 2007 3.422 3.422 3.366 3.392 21,764 -0.10(-2.78%)
Sep 06, 2007 3.468 3.529 3.468 3.488 21,568 -0.06(-1.72%)
Sep 05, 2007 3.463 3.550 3.341 3.550 34,117 +0.11(+3.26%)
Sep 04, 2007 3.315 3.443 3.305 3.437 26,274 +0.14(+4.33%)
Aug 31, 2007 3.565 3.621 3.295 3.295 278,623 -0.20(-5.69%)
Aug 30, 2007 3.351 3.519 3.315 3.494 18,235 +0.09(+2.70%)
Aug 29, 2007 3.351 3.407 3.315 3.402 29,411 +0.06(+1.83%)
Aug 28, 2007 3.468 3.468 3.330 3.341 9,607 -0.15(-4.24%)
Aug 27, 2007 3.341 3.488 3.341 3.488 16,862 +0.12(+3.48%)
Aug 24, 2007 3.392 3.453 3.351 3.371 30,979 +0.06(+1.69%)
Aug 23, 2007 3.330 3.392 3.300 3.315 61,371 +0.02(+0.46%)
Aug 22, 2007 3.264 3.341 3.188 3.300 29,215 +0.05(+1.57%)
Aug 21, 2007 3.188 3.315 3.177 3.249 48,822 +0.05(+1.59%)
Aug 20, 2007 3.239 3.315 3.167 3.198 30,391 +0.09(+2.79%)
Aug 17, 2007 3.009 3.177 2.953 3.111 286,073 +0.18(+6.27%)
Aug 16, 2007 3.101 3.101 2.703 2.927 178,232 -0.21(-6.67%)
Aug 15, 2007 3.172 3.254 3.080 3.137 66,077 -0.11(-3.30%)
Aug 14, 2007 3.341 3.341 3.167 3.244 32,548 -0.05(-1.40%)
Aug 13, 2007 3.182 3.330 3.182 3.290 30,783 +0.06(+1.90%)
Aug 10, 2007 3.341 3.356 3.188 3.228 51,175 -0.15(-4.52%)
Aug 09, 2007 3.417 3.473 3.371 3.381 22,744 -0.14(-4.05%)
Aug 08, 2007 3.417 3.570 3.417 3.524 46,273 +0.20(+6.14%)
Aug 07, 2007 3.407 3.407 3.080 3.320 78,037 -0.14(-3.98%)
Aug 06, 2007 3.514 3.514 3.361 3.458 32,156 -0.05(-1.44%)
Aug 03, 2007 3.504 3.698 3.504 3.508 78,626 -0.19(-5.12%)
Aug 02, 2007 3.647 3.698 3.590 3.698 24,901 +0.05(+1.40%)
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.