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 (%)
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%)
Aug 03, 2020 5.560 6.360 5.405 6.320 306,701 +0.70(+12.46%)
Jul 31, 2020 5.840 5.840 5.530 5.620 158,600 -0.22(-3.77%)
Jul 30, 2020 5.620 5.920 5.460 5.840 109,161 +0.09(+1.57%)
Jul 29, 2020 5.550 5.790 5.550 5.750 43,976 +0.15(+2.68%)
Jul 28, 2020 6.020 6.020 5.580 5.600 218,465 -0.35(-5.88%)
Jul 27, 2020 6.120 6.280 5.950 5.950 168,871 -0.22(-3.57%)
Jul 24, 2020 6.120 6.180 5.940 6.170 76,000 +0.13(+2.15%)
Jul 23, 2020 5.980 6.250 5.820 6.040 204,630 +0.13(+2.20%)
Jul 22, 2020 5.850 6.020 5.660 5.910 300,763 +0.07(+1.20%)
Jul 21, 2020 5.440 5.880 5.440 5.840 133,252 +0.36(+6.57%)
Jul 20, 2020 5.450 5.580 5.410 5.480 79,431 -0.03(-0.54%)
Jul 17, 2020 5.660 5.885 5.450 5.510 141,400 -0.21(-3.67%)
Jul 16, 2020 5.800 5.910 5.660 5.720 95,830 -0.18(-3.05%)
Jul 15, 2020 5.750 5.960 5.750 5.900 162,729 +0.09(+1.55%)
Jul 14, 2020 5.750 5.860 5.600 5.810 89,644 -0.04(-0.68%)
Jul 13, 2020 5.670 6.040 5.670 5.850 98,956 +0.13(+2.27%)
Jul 10, 2020 5.620 5.870 5.620 5.720 52,600 +0.03(+0.53%)
Jul 09, 2020 5.950 5.970 5.640 5.690 90,104 -0.25(-4.21%)
Jul 08, 2020 5.830 6.040 5.710 5.940 111,831 +0.18(+3.13%)
Jul 07, 2020 6.100 6.130 5.760 5.760 108,175 -0.43(-6.95%)
Jul 06, 2020 5.790 6.250 5.670 6.190 263,598 +0.85(+15.92%)
Jul 02, 2020 5.660 5.710 5.320 5.340 114,700 -0.26(-4.64%)
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.