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, 2022 6.850 7.130 6.825 7.010 288,889 +0.15(+2.19%)
Mar 30, 2022 6.570 6.920 6.570 6.860 264,383 +0.22(+3.31%)
Mar 29, 2022 6.570 6.640 6.383 6.640 340,275 +0.02(+0.30%)
Mar 28, 2022 6.660 6.724 6.410 6.620 164,457 -0.04(-0.60%)
Mar 25, 2022 6.370 6.660 6.160 6.660 220,145 +0.35(+5.55%)
Mar 24, 2022 5.930 6.580 5.930 6.310 204,878 +0.38(+6.41%)
Mar 23, 2022 5.990 6.180 5.900 5.930 117,630 +0.01(+0.17%)
Mar 22, 2022 5.970 6.070 5.820 5.920 109,750 -0.04(-0.67%)
Mar 21, 2022 5.800 6.155 5.800 5.960 128,283 +0.14(+2.41%)
Mar 18, 2022 5.740 5.885 5.640 5.820 198,542 +0.09(+1.57%)
Mar 17, 2022 5.790 5.900 5.510 5.730 303,135 -0.07(-1.21%)
Mar 16, 2022 5.870 6.030 5.700 5.800 139,276 -0.09(-1.53%)
Mar 15, 2022 5.850 5.890 5.646 5.890 80,448 -0.05(-0.84%)
Mar 14, 2022 6.300 6.320 5.900 5.940 143,920 -0.44(-6.90%)
Mar 11, 2022 6.490 6.730 6.320 6.380 165,916 -0.17(-2.60%)
Mar 10, 2022 5.860 6.600 5.860 6.550 253,091 +0.59(+9.90%)
Mar 09, 2022 6.330 6.540 5.950 5.960 221,160 -0.34(-5.40%)
Mar 08, 2022 6.470 6.850 6.140 6.300 223,151 -0.15(-2.33%)
Mar 07, 2022 6.400 6.750 6.260 6.450 217,816 +0.07(+1.10%)
Mar 04, 2022 6.150 6.489 6.150 6.380 206,828 +0.17(+2.74%)
Mar 03, 2022 5.900 6.330 5.860 6.210 302,354 +0.33(+5.61%)
Mar 02, 2022 5.670 5.900 5.633 5.880 89,698 +0.26(+4.63%)
Mar 01, 2022 5.590 5.705 5.520 5.620 52,848 +0.02(+0.36%)
Feb 28, 2022 5.790 5.850 5.510 5.600 97,827 -0.15(-2.61%)
Feb 25, 2022 5.690 5.830 5.530 5.750 152,099 +0.00(+0.00%)
Feb 24, 2022 5.870 5.890 5.510 5.750 236,596 -0.11(-1.88%)
Feb 23, 2022 5.620 6.000 5.500 5.860 303,090 +0.44(+8.12%)
Feb 22, 2022 5.290 5.490 5.110 5.420 257,148 +0.16(+3.04%)
Feb 18, 2022 5.260 0 +0.08(+1.54%)
Feb 17, 2022 5.270 5.280 5.060 5.180 77,544 -0.07(-1.33%)
Feb 16, 2022 5.040 5.330 4.990 5.250 113,991 +0.32(+6.49%)
Feb 15, 2022 4.850 5.030 4.780 4.930 101,794 +0.06(+1.23%)
Feb 14, 2022 4.950 4.950 4.845 4.870 24,968 +0.01(+0.21%)
Feb 11, 2022 4.680 4.920 4.680 4.860 160,018 +0.21(+4.52%)
Feb 10, 2022 4.600 4.790 4.600 4.650 28,052 +0.00(+0.00%)
Feb 09, 2022 4.600 4.780 4.600 4.650 43,428 -0.05(-1.06%)
Feb 08, 2022 4.770 4.805 4.670 4.700 42,945 -0.06(-1.26%)
Feb 07, 2022 4.700 4.810 4.650 4.760 56,732 +0.05(+1.06%)
Feb 04, 2022 4.640 4.740 4.590 4.710 63,159 +0.02(+0.43%)
Feb 03, 2022 4.780 4.670 4.690 37,695 -0.15(-3.10%)
Feb 02, 2022 5.040 5.040 4.800 4.840 90,317 -0.13(-2.62%)
Feb 01, 2022 4.970 5.000 4.800 4.970 94,423 +0.05(+1.02%)
Jan 31, 2022 4.670 4.970 4.920 210,089 +0.21(+4.46%)
Jan 28, 2022 4.640 4.779 4.590 4.710 165,222 +0.16(+3.52%)
Jan 27, 2022 4.510 4.630 4.465 4.550 72,114 +0.04(+0.89%)
Jan 26, 2022 4.550 4.620 4.450 4.510 86,716 +0.05(+1.12%)
Jan 25, 2022 4.330 4.560 4.300 4.460 76,701 +0.06(+1.36%)
Jan 24, 2022 4.300 4.420 4.110 4.400 198,995 +0.06(+1.38%)
Jan 21, 2022 4.400 4.460 4.320 4.340 75,362 -0.09(-2.03%)
Jan 20, 2022 4.600 4.670 4.400 4.430 40,902 -0.13(-2.85%)
Jan 19, 2022 4.570 4.690 4.560 4.560 83,979 -0.03(-0.65%)
Jan 18, 2022 4.660 4.730 4.517 4.590 62,278 -0.11(-2.34%)
Jan 14, 2022 4.700 0 -0.04(-0.84%)
Jan 13, 2022 4.860 4.950 4.700 4.740 52,375 -0.13(-2.67%)
Jan 12, 2022 4.700 4.900 4.640 4.870 57,463 +0.17(+3.62%)
Jan 11, 2022 4.590 4.868 4.481 4.700 122,530 +0.12(+2.62%)
Jan 10, 2022 4.520 4.750 4.412 4.580 139,643 +0.17(+3.85%)
Jan 07, 2022 4.240 4.539 4.240 4.410 65,172 +0.17(+4.01%)
Jan 06, 2022 4.310 4.360 4.240 4.240 32,905 -0.07(-1.62%)
Jan 05, 2022 4.410 4.559 4.285 4.310 89,727 -0.10(-2.27%)
Jan 04, 2022 4.550 4.550 4.390 4.410 104,995 -0.09(-2.00%)
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.