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 (%)
May 31, 2022 6.890 6.910 6.580 6.760 116,278 +0.07(+1.05%)
May 27, 2022 6.720 6.900 6.580 6.690 49,254 +0.02(+0.30%)
May 26, 2022 6.835 6.960 6.600 6.670 113,975 -0.13(-1.91%)
May 25, 2022 6.590 6.820 6.540 6.800 107,358 +0.35(+5.43%)
May 24, 2022 6.430 6.480 6.270 6.450 151,680 +0.03(+0.47%)
May 23, 2022 6.200 6.480 6.160 6.420 156,469 +0.19(+3.05%)
May 20, 2022 6.390 6.501 6.170 6.230 76,041 -0.15(-2.35%)
May 19, 2022 6.250 6.490 6.160 6.380 119,295 +0.06(+0.95%)
May 18, 2022 6.580 6.580 6.091 6.320 113,793 -0.20(-3.07%)
May 17, 2022 6.680 6.770 6.420 6.520 112,164 +0.12(+1.87%)
May 16, 2022 6.030 6.460 6.030 6.400 93,399 +0.31(+5.09%)
May 13, 2022 6.050 6.290 6.050 6.090 93,250 +0.01(+0.16%)
May 12, 2022 6.070 6.200 5.871 6.080 87,903 +0.07(+1.16%)
May 11, 2022 5.810 6.178 5.810 6.010 67,814 +0.32(+5.62%)
May 10, 2022 5.650 5.790 5.510 5.690 166,505 +0.15(+2.71%)
May 09, 2022 5.880 5.910 5.540 5.540 215,679 -0.45(-7.51%)
May 06, 2022 6.160 6.240 5.950 5.990 104,116 -0.18(-2.92%)
May 05, 2022 6.610 6.610 6.040 6.170 128,260 -0.44(-6.66%)
May 04, 2022 6.500 6.640 6.360 6.610 78,233 +0.16(+2.48%)
May 03, 2022 6.170 6.560 6.170 6.450 57,432 +0.27(+4.37%)
May 02, 2022 6.340 6.560 6.070 6.180 160,117 -0.23(-3.59%)
Apr 29, 2022 6.710 6.830 6.410 6.410 85,061 -0.34(-5.04%)
Apr 28, 2022 6.520 6.880 6.440 6.750 120,599 +0.19(+2.90%)
Apr 27, 2022 6.310 6.700 6.270 6.560 70,335 +0.19(+2.98%)
Apr 26, 2022 6.460 6.560 6.310 6.370 67,256 -0.06(-0.93%)
Apr 25, 2022 6.400 6.480 6.195 6.430 223,887 -0.12(-1.83%)
Apr 22, 2022 6.720 6.800 6.470 6.550 107,601 -0.15(-2.24%)
Apr 21, 2022 7.030 7.160 6.650 6.700 191,774 -0.32(-4.56%)
Apr 20, 2022 7.420 7.420 6.930 7.020 263,105 -0.29(-3.97%)
Apr 19, 2022 7.230 7.340 7.000 7.310 129,801 +0.03(+0.41%)
Apr 18, 2022 7.470 7.650 7.230 7.280 107,126 -0.19(-2.54%)
Apr 14, 2022 7.240 7.490 7.191 7.470 173,982 +0.29(+4.04%)
Apr 13, 2022 7.130 7.350 6.960 7.180 222,061 +0.07(+0.98%)
Apr 12, 2022 7.270 7.300 7.040 7.110 86,149 -0.08(-1.11%)
Apr 11, 2022 7.260 7.300 7.020 7.190 156,968 +0.02(+0.28%)
Apr 08, 2022 7.190 7.400 7.130 7.170 125,189 +0.14(+1.99%)
Apr 07, 2022 6.830 7.060 6.760 7.030 121,286 +0.19(+2.78%)
Apr 06, 2022 6.920 7.080 6.820 6.840 161,632 -0.20(-2.84%)
Apr 05, 2022 7.070 7.420 6.990 7.040 140,225 -0.03(-0.42%)
Apr 04, 2022 7.050 7.260 7.050 7.070 193,636 +0.00(+0.00%)
Apr 01, 2022 7.150 7.380 7.020 7.070 356,669 +0.06(+0.86%)
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%)
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.