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 (%)
May 30, 2008 2.254 2.254 2.040 2.040 565,226 -0.33(-13.98%)
May 29, 2008 2.326 2.372 2.045 2.372 206,798 +0.05(+1.97%)
May 28, 2008 2.443 2.468 2.290 2.326 31,999 -0.12(-5.00%)
May 27, 2008 2.525 2.525 2.397 2.448 80,288 +0.03(+1.27%)
May 26, 2008 2.356 2.417 2.295 2.417 0 +0.00(+0.00%)
May 23, 2008 2.356 2.417 2.295 2.417 174,761 +0.03(+1.07%)
May 22, 2008 2.392 2.448 2.168 2.392 613,327 +0.20(+9.07%)
May 21, 2008 2.193 2.193 2.106 2.193 70,920 +0.08(+3.61%)
May 20, 2008 2.137 2.173 2.076 2.117 124,841 +0.05(+2.22%)
May 19, 2008 2.091 2.168 2.040 2.071 88,778 +0.03(+1.50%)
May 16, 2008 2.081 2.147 1.938 2.040 163,783 +0.01(+0.50%)
May 15, 2008 2.014 2.045 1.999 2.030 120,978 +0.06(+3.11%)
May 14, 2008 2.040 2.336 1.958 1.969 161,728 -0.07(-3.26%)
May 13, 2008 1.964 2.040 1.943 2.035 75,096 +0.07(+3.64%)
May 12, 2008 2.015 2.066 1.948 1.964 35,636 -0.03(-1.28%)
May 09, 2008 2.015 2.091 1.938 1.989 6,033 -0.03(-1.27%)
May 08, 2008 2.096 2.096 1.969 2.015 45,667 -0.04(-1.99%)
May 07, 2008 2.117 2.142 2.040 2.055 42,507 -0.05(-2.18%)
May 06, 2008 2.219 2.219 2.040 2.101 52,230 -0.01(-0.24%)
May 05, 2008 1.938 2.117 1.938 2.106 56,273 +0.01(+0.49%)
May 02, 2008 2.142 2.168 2.071 2.096 45,848 -0.07(-3.07%)
May 01, 2008 2.168 2.213 1.999 2.162 17,984 -0.01(-0.24%)
Apr 30, 2008 2.111 2.168 2.111 2.168 6,960 +0.08(+3.66%)
Apr 29, 2008 2.020 2.091 1.974 2.091 52,020 +0.06(+2.76%)
Apr 28, 2008 2.040 2.076 1.897 2.035 263,317 -0.02(-0.99%)
Apr 25, 2008 2.096 2.096 1.933 2.055 41,989 -0.04(-1.71%)
Apr 24, 2008 2.142 2.168 2.091 2.091 29,848 -0.07(-3.07%)
Apr 23, 2008 2.239 2.244 2.066 2.157 38,077 -0.04(-1.63%)
Apr 22, 2008 2.244 2.244 2.188 2.193 19,607 -0.08(-3.37%)
Apr 21, 2008 2.295 2.295 2.254 2.270 90,782 +0.03(+1.14%)
Apr 18, 2008 2.249 2.295 2.244 2.244 7,843 +0.00(+0.00%)
Apr 17, 2008 2.270 2.295 2.244 2.244 18,038 +0.00(+0.00%)
Apr 16, 2008 2.244 2.275 2.213 2.244 9,215 -0.02(-0.68%)
Apr 15, 2008 2.244 2.285 2.244 2.259 7,843 -0.03(-1.34%)
Apr 14, 2008 2.290 2.290 2.290 2.290 0 +0.00(+0.00%)
Apr 11, 2008 2.295 2.305 2.290 2.290 6,078 -0.03(-1.32%)
Apr 10, 2008 2.305 2.326 2.244 2.321 6,274 +0.05(+2.39%)
Apr 09, 2008 2.264 2.305 2.259 2.266 2,548 -0.01(-0.58%)
Apr 08, 2008 2.239 2.305 2.239 2.280 29,411 +0.03(+1.36%)
Apr 07, 2008 2.295 2.356 2.244 2.249 13,333 -0.08(-3.29%)
Apr 04, 2008 2.244 2.341 2.229 2.326 38,626 +0.03(+1.33%)
Apr 03, 2008 2.397 2.397 2.244 2.295 47,058 -0.13(-5.26%)
Apr 02, 2008 2.372 2.423 2.356 2.423 7,450 +0.01(+0.21%)
Apr 01, 2008 2.341 2.417 2.310 2.417 15,686 +0.17(+7.48%)
Mar 31, 2008 2.264 2.372 2.198 2.249 31,960 +0.00(+0.00%)
Mar 28, 2008 2.377 2.387 2.219 2.249 37,646 -0.12(-5.16%)
Mar 27, 2008 2.229 2.372 2.198 2.372 21,568 +0.17(+7.64%)
Mar 26, 2008 2.285 2.295 2.157 2.203 27,646 -0.08(-3.57%)
Mar 25, 2008 2.234 2.295 2.234 2.285 22,352 +0.04(+1.59%)
Mar 24, 2008 2.346 2.366 2.208 2.249 23,332 -0.10(-4.34%)
Mar 21, 2008 2.392 2.392 2.081 2.351 8,735 +0.00(+0.00%)
Mar 20, 2008 2.392 2.392 2.081 2.351 8,735 -0.05(-1.91%)
Mar 19, 2008 2.326 2.448 2.234 2.397 28,823 +0.09(+3.98%)
Mar 18, 2008 2.193 2.315 2.183 2.305 33,136 +0.11(+5.12%)
Mar 17, 2008 2.086 2.254 1.856 2.193 70,783 +0.13(+6.17%)
Mar 14, 2008 2.321 2.366 2.066 2.066 69,214 -0.27(-11.38%)
Mar 13, 2008 2.270 2.361 2.249 2.331 20,783 -0.01(-0.22%)
Mar 12, 2008 2.474 2.474 2.280 2.336 161,173 -0.05(-2.14%)
Mar 11, 2008 2.372 2.417 2.372 2.387 25,097 +0.01(+0.21%)
Mar 10, 2008 2.387 2.397 2.372 2.382 15,097 -0.01(-0.21%)
Mar 07, 2008 2.423 2.438 2.372 2.387 87,253 -0.04(-1.68%)
Mar 06, 2008 2.402 2.453 2.382 2.428 156,860 +0.06(+2.37%)
Mar 05, 2008 2.366 2.377 2.356 2.371 3,137 +0.02(+0.65%)
Mar 04, 2008 2.351 2.417 2.346 2.356 25,764 -0.04(-1.49%)
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.