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 (%)
Mar 31, 2010 1.729 1.729 1.637 1.703 47,920 +0.01(+0.30%)
Mar 30, 2010 1.678 1.709 1.652 1.698 17,058 +0.04(+2.46%)
Mar 29, 2010 1.714 1.765 1.627 1.658 78,186 -0.06(-3.27%)
Mar 26, 2010 1.709 2.086 1.637 1.714 81,232 +0.06(+3.38%)
Mar 25, 2010 1.632 1.673 1.632 1.658 31,570 +0.03(+1.56%)
Mar 24, 2010 1.637 1.642 1.612 1.632 24,938 -0.01(-0.31%)
Mar 23, 2010 1.683 1.683 1.632 1.637 77,304 +0.01(+0.31%)
Mar 22, 2010 1.658 1.683 1.596 1.632 8,382 -0.05(-3.03%)
Mar 19, 2010 1.678 1.683 1.571 1.683 40,064 +0.00(+0.00%)
Mar 18, 2010 1.637 1.683 1.530 1.683 54,877 +0.06(+3.45%)
Mar 17, 2010 1.581 1.627 1.581 1.627 51,820 +0.05(+2.90%)
Mar 16, 2010 1.596 1.632 1.581 1.581 95,972 -0.03(-1.59%)
Mar 15, 2010 1.537 1.622 1.535 1.607 34,393 +0.12(+7.88%)
Mar 12, 2010 1.489 1.576 1.479 1.489 73,253 +0.01(+0.34%)
Mar 11, 2010 1.510 1.530 1.479 1.484 19,215 -0.03(-1.69%)
Mar 10, 2010 1.556 1.556 1.505 1.510 41,960 -0.02(-1.33%)
Mar 09, 2010 1.719 1.566 1.505 1.530 33,248 +0.03(+1.69%)
Mar 08, 2010 1.489 1.515 1.459 1.505 84,253 +0.03(+1.72%)
Mar 05, 2010 1.469 1.479 1.438 1.479 45,703 +0.01(+0.35%)
Mar 04, 2010 1.469 1.474 1.438 1.474 14,044 +0.00(+0.00%)
Mar 03, 2010 1.464 1.479 1.464 1.474 46,567 -0.01(-0.34%)
Mar 02, 2010 1.469 1.479 1.464 1.479 9,215 +0.02(+1.40%)
Mar 01, 2010 1.448 1.479 1.448 1.459 22,960 +0.02(+1.06%)
Feb 26, 2010 1.443 1.448 1.392 1.443 5,686 -0.01(-0.35%)
Feb 25, 2010 1.469 1.479 1.428 1.448 13,333 -0.02(-1.39%)
Feb 24, 2010 1.423 1.479 1.418 1.469 33,905 +0.04(+2.86%)
Feb 23, 2010 1.448 1.448 1.392 1.428 16,176 -0.03(-1.75%)
Feb 22, 2010 1.448 1.454 1.428 1.454 1,960 +0.01(+0.35%)
Feb 19, 2010 1.423 1.454 1.423 1.448 18,019 +0.00(+0.00%)
Feb 18, 2010 1.418 1.448 1.413 1.448 18,313 -0.01(-0.35%)
Feb 17, 2010 1.459 1.459 1.418 1.454 30,248 +0.01(+0.35%)
Feb 16, 2010 1.494 1.494 1.433 1.448 17,948 -0.04(-2.74%)
Feb 12, 2010 1.484 1.489 1.489 1.489 4,705 +0.02(+1.04%)
Feb 11, 2010 1.494 1.494 1.418 1.474 8,431 -0.02(-1.37%)
Feb 10, 2010 1.489 1.499 1.454 1.494 16,519 +0.02(+1.03%)
Feb 09, 2010 1.454 1.489 1.454 1.479 17,842 -0.01(-0.68%)
Feb 08, 2010 1.454 1.489 1.428 1.489 9,215 +0.07(+4.66%)
Feb 05, 2010 1.377 1.454 1.352 1.423 21,568 +0.04(+2.95%)
Feb 04, 2010 1.448 1.448 1.377 1.382 70,477 -0.08(-5.24%)
Feb 03, 2010 1.499 1.499 1.418 1.459 93,871 -0.05(-3.05%)
Feb 02, 2010 1.469 1.505 1.464 1.505 7,529 +0.02(+1.03%)
Feb 01, 2010 1.510 1.510 1.438 1.489 16,666 +0.01(+0.69%)
Jan 29, 2010 1.484 1.505 1.454 1.479 64,344 +0.00(+0.00%)
Jan 28, 2010 1.408 1.530 1.397 1.479 16,891 +0.00(+0.00%)
Jan 27, 2010 1.489 1.505 1.479 1.479 38,371 -0.03(-2.03%)
Jan 26, 2010 1.499 1.510 1.454 1.510 21,372 +0.05(+3.50%)
Jan 25, 2010 1.489 1.515 1.459 1.459 16,176 -0.06(-4.03%)
Jan 22, 2010 1.505 1.520 1.489 1.520 6,274 +0.00(+0.00%)
Jan 21, 2010 1.525 1.545 1.484 1.520 61,310 +0.03(+1.71%)
Jan 20, 2010 1.494 1.509 1.479 1.494 25,293 -0.01(-0.68%)
Jan 19, 2010 1.530 1.530 1.479 1.505 7,274 -0.03(-1.67%)
Jan 15, 2010 1.530 1.530 1.530 1.530 18,431 -0.02(-0.99%)
Jan 14, 2010 1.484 1.550 1.479 1.545 19,901 +0.07(+4.48%)
Jan 13, 2010 1.550 1.550 1.479 1.479 37,291 -0.07(-4.61%)
Jan 12, 2010 1.581 1.627 1.505 1.550 25,030 -0.05(-3.19%)
Jan 11, 2010 1.607 1.607 1.556 1.601 12,744 -0.02(-0.95%)
Jan 08, 2010 1.627 1.632 1.556 1.617 54,775 -0.01(-0.31%)
Jan 07, 2010 1.632 1.632 1.596 1.622 8,627 -0.01(-0.31%)
Jan 06, 2010 1.586 1.647 1.586 1.627 48,126 +0.04(+2.24%)
Jan 05, 2010 1.530 1.591 1.525 1.591 134,695 +0.07(+4.35%)
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.