Skip to main content

Transportadora DE Gas Sa Ord B ADR (NY: TGS )

15.07 +0.02 (+0.13%)
Streaming Delayed Price Updated: 1:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 14.75 15.11 14.37 15.05 210,358 +0.37(+2.52%)
Mar 26, 2024 14.79 14.90 14.51 14.68 189,844 -0.12(-0.81%)
Mar 25, 2024 14.73 15.28 14.66 14.80 390,875 +0.00(+0.00%)
Mar 22, 2024 14.30 14.87 14.08 14.80 369,664 +0.28(+1.93%)
Mar 21, 2024 14.55 14.58 13.93 14.52 264,087 +0.18(+1.26%)
Mar 20, 2024 13.63 14.36 13.45 14.34 420,873 +0.71(+5.21%)
Mar 19, 2024 13.75 14.21 13.38 13.63 677,186 +0.00(+0.00%)
Mar 18, 2024 12.79 13.73 12.79 13.63 538,321 +0.82(+6.40%)
Mar 15, 2024 12.22 12.85 12.22 12.81 227,119 +0.52(+4.23%)
Mar 14, 2024 12.35 12.55 12.13 12.29 277,651 -0.12(-0.97%)
Mar 13, 2024 12.57 13.00 12.26 12.41 577,548 -0.10(-0.80%)
Mar 12, 2024 12.26 12.54 12.02 12.51 202,084 +0.43(+3.56%)
Mar 11, 2024 12.32 12.41 11.81 12.08 227,032 -0.04(-0.33%)
Mar 08, 2024 12.18 12.49 11.81 12.12 257,966 -0.14(-1.14%)
Mar 07, 2024 12.64 12.89 12.02 12.26 265,980 -0.48(-3.77%)
Mar 06, 2024 12.91 13.49 12.64 12.74 353,674 -0.17(-1.32%)
Mar 05, 2024 13.60 13.81 12.80 12.91 202,462 -0.71(-5.21%)
Mar 04, 2024 13.89 14.13 13.37 13.62 431,644 +0.27(+2.02%)
Mar 01, 2024 13.28 13.67 13.09 13.35 122,345 +0.09(+0.68%)
Feb 29, 2024 13.20 13.79 12.97 13.26 202,682 +0.13(+0.99%)
Feb 28, 2024 13.17 13.60 13.01 13.13 226,336 -0.13(-0.98%)
Feb 27, 2024 14.20 14.20 13.08 13.26 308,837 -0.86(-6.09%)
Feb 26, 2024 14.34 14.60 13.83 14.12 112,397 -0.27(-1.88%)
Feb 23, 2024 14.30 14.59 13.98 14.39 245,569 +0.19(+1.34%)
Feb 22, 2024 13.32 14.30 13.15 14.20 272,797 +1.00(+7.58%)
Feb 21, 2024 13.20 13.59 13.01 13.20 170,728 -0.01(-0.08%)
Feb 20, 2024 13.60 13.94 13.04 13.21 89,234 -0.27(-2.00%)
Feb 16, 2024 13.77 13.80 13.46 13.48 187,532 -0.12(-0.88%)
Feb 15, 2024 13.40 13.74 13.39 13.60 101,795 +0.23(+1.72%)
Feb 14, 2024 13.74 13.85 13.03 13.37 145,742 -0.23(-1.69%)
Feb 13, 2024 13.39 13.85 13.16 13.60 133,756 +0.03(+0.22%)
Feb 12, 2024 13.50 13.80 13.50 13.57 117,397 +0.03(+0.22%)
Feb 09, 2024 12.85 13.60 12.85 13.54 310,651 +0.73(+5.70%)
Feb 08, 2024 13.42 13.43 12.67 12.81 230,864 -0.49(-3.68%)
Feb 07, 2024 13.68 14.24 13.13 13.30 290,674 -0.97(-6.80%)
Feb 06, 2024 14.29 14.56 14.15 14.27 137,869 -0.04(-0.28%)
Feb 05, 2024 14.85 15.00 13.90 14.31 168,311 -0.64(-4.28%)
Feb 02, 2024 15.14 15.39 14.93 14.95 134,979 -0.23(-1.52%)
Feb 01, 2024 15.00 15.48 14.94 15.18 199,751 +0.25(+1.67%)
Jan 31, 2024 15.17 15.35 14.86 14.93 130,100 -0.10(-0.67%)
Jan 30, 2024 15.05 15.29 14.82 15.03 81,634 -0.12(-0.79%)
Jan 29, 2024 15.50 15.50 14.71 15.15 92,725 -0.32(-2.07%)
Jan 26, 2024 15.14 15.50 15.08 15.47 103,963 +0.24(+1.58%)
Jan 25, 2024 14.85 15.38 14.84 15.23 200,011 +0.53(+3.61%)
Jan 24, 2024 14.75 15.00 14.52 14.70 311,509 +0.10(+0.68%)
Jan 23, 2024 14.75 14.88 14.48 14.60 182,828 -0.18(-1.22%)
Jan 22, 2024 14.45 15.05 14.33 14.78 197,435 +0.37(+2.57%)
Jan 19, 2024 14.10 14.43 13.77 14.41 117,623 +0.24(+1.69%)
Jan 18, 2024 14.09 14.28 13.82 14.17 137,258 +0.00(+0.00%)
Jan 17, 2024 13.90 14.66 13.41 14.17 204,208 +0.11(+0.78%)
Jan 16, 2024 14.53 14.49 14.02 14.06 97,613 -0.35(-2.43%)
Jan 12, 2024 13.89 14.52 13.80 14.41 211,556 +0.60(+4.34%)
Jan 11, 2024 13.90 14.31 13.67 13.81 130,263 -0.07(-0.50%)
Jan 10, 2024 13.80 14.00 13.45 13.88 133,772 +0.17(+1.24%)
Jan 09, 2024 14.41 14.55 13.50 13.71 369,541 -0.59(-4.13%)
Jan 08, 2024 14.10 14.46 13.92 14.30 175,962 -0.05(-0.35%)
Jan 05, 2024 14.39 14.70 14.05 14.35 144,338 +0.08(+0.56%)
Jan 04, 2024 14.87 14.99 14.25 14.27 164,278 -0.68(-4.55%)
Jan 03, 2024 15.27 15.43 14.93 14.95 135,756 -0.23(-1.52%)
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.