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 )

19.50 -0.11 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Jul 31, 2008 1.887 2.101 1.887 1.902 152,056 -0.01(-0.53%)
Jul 30, 2008 1.913 1.913 1.765 1.913 158,417 +0.00(+0.00%)
Jul 29, 2008 1.913 1.913 1.877 1.913 3,941 +0.00(+0.00%)
Jul 28, 2008 1.907 1.938 1.907 1.913 17,254 +0.01(+0.54%)
Jul 25, 2008 1.887 1.938 1.826 1.902 43,450 -0.01(-0.53%)
Jul 24, 2008 1.913 1.938 1.862 1.913 74,269 -0.03(-1.32%)
Jul 23, 2008 1.969 1.969 1.923 1.938 193,710 +0.03(+1.60%)
Jul 22, 2008 1.897 1.918 1.856 1.907 16,274 +0.04(+1.91%)
Jul 21, 2008 1.831 1.907 1.795 1.872 16,862 +0.02(+0.82%)
Jul 18, 2008 1.785 1.862 1.744 1.856 43,134 +0.05(+2.54%)
Jul 17, 2008 1.887 1.887 1.785 1.811 70,194 +0.03(+1.72%)
Jul 16, 2008 1.734 1.785 1.734 1.780 7,254 +0.02(+1.16%)
Jul 15, 2008 1.734 1.790 1.688 1.760 67,634 +0.07(+4.23%)
Jul 14, 2008 1.698 1.785 1.683 1.688 25,881 -0.04(-2.07%)
Jul 11, 2008 1.703 1.734 1.622 1.724 97,659 +0.02(+1.20%)
Jul 10, 2008 1.688 1.715 1.637 1.703 48,210 -0.03(-1.76%)
Jul 09, 2008 1.831 1.862 1.693 1.734 100,586 -0.10(-5.29%)
Jul 08, 2008 1.760 1.867 1.740 1.831 95,192 +0.07(+4.06%)
Jul 07, 2008 1.795 1.805 1.744 1.759 31,764 -0.04(-1.99%)
Jul 04, 2008 1.734 1.811 1.734 1.795 5,882 +0.00(+0.00%)
Jul 03, 2008 1.734 1.811 1.734 1.795 5,882 +0.03(+1.73%)
Jul 02, 2008 1.907 1.907 1.765 1.765 39,411 -0.05(-2.54%)
Jul 01, 2008 1.785 1.811 1.581 1.811 70,926 +0.01(+0.57%)
Jun 30, 2008 1.658 1.862 1.571 1.800 136,754 +0.16(+9.63%)
Jun 27, 2008 1.601 1.668 1.581 1.642 45,018 +0.05(+2.88%)
Jun 26, 2008 1.683 1.709 1.581 1.596 72,338 -0.06(-3.69%)
Jun 25, 2008 1.581 1.683 1.581 1.658 204,990 +0.00(+0.00%)
Jun 24, 2008 1.693 1.693 1.647 1.658 104,274 -0.02(-1.22%)
Jun 23, 2008 1.668 1.693 1.632 1.678 210,237 -0.02(-1.20%)
Jun 20, 2008 1.790 1.856 1.693 1.698 603,480 -0.12(-6.57%)
Jun 19, 2008 1.846 1.877 1.816 1.818 62,351 -0.01(-0.72%)
Jun 18, 2008 1.851 1.851 1.805 1.831 137,223 +0.00(+0.00%)
Jun 17, 2008 1.836 1.989 1.811 1.831 83,667 -0.01(-0.28%)
Jun 16, 2008 1.836 1.882 1.836 1.836 14,431 +0.00(+0.00%)
Jun 13, 2008 1.867 1.877 1.800 1.836 14,862 +0.00(+0.00%)
Jun 12, 2008 1.907 1.907 1.790 1.836 68,559 +0.02(+1.12%)
Jun 11, 2008 1.785 1.841 1.765 1.816 40,124 +0.01(+0.56%)
Jun 10, 2008 1.846 1.892 1.780 1.805 164,044 -0.09(-4.58%)
Jun 09, 2008 1.882 1.964 1.862 1.892 121,205 -0.02(-1.07%)
Jun 06, 2008 1.969 2.015 1.907 1.913 101,584 -0.05(-2.60%)
Jun 05, 2008 2.040 2.040 1.918 1.964 202,167 -0.05(-2.28%)
Jun 04, 2008 2.035 2.091 1.989 2.009 163,364 -0.03(-1.50%)
Jun 03, 2008 2.117 2.117 1.989 2.040 175,501 +0.04(+2.04%)
Jun 02, 2008 2.066 2.071 1.856 1.999 289,642 -0.04(-2.00%)
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%)
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.