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, 2017 12.31 12.51 12.31 12.44 226,940 +0.23(+1.86%)
Mar 30, 2017 12.28 12.47 12.08 12.21 123,757 -0.11(-0.92%)
Mar 29, 2017 12.22 12.46 12.09 12.32 158,984 +0.22(+1.81%)
Mar 28, 2017 12.37 12.56 12.01 12.11 77,012 -0.19(-1.56%)
Mar 27, 2017 12.39 13.22 12.11 12.30 138,936 -0.01(-0.07%)
Mar 24, 2017 12.20 12.42 12.11 12.31 75,167 +0.11(+0.86%)
Mar 23, 2017 11.83 12.35 11.63 12.20 133,801 +0.24(+2.05%)
Mar 22, 2017 11.76 12.09 11.63 11.96 77,770 +0.08(+0.66%)
Mar 21, 2017 12.07 12.25 11.85 11.88 108,837 -0.23(-1.88%)
Mar 20, 2017 12.42 12.42 11.72 12.11 311,422 -0.22(-1.77%)
Mar 17, 2017 12.28 12.54 12.24 12.32 431,081 +0.17(+1.37%)
Mar 16, 2017 11.96 12.30 11.96 12.16 514,174 +0.27(+2.28%)
Mar 15, 2017 11.69 11.94 11.67 11.89 291,163 +0.13(+1.12%)
Mar 14, 2017 11.81 11.81 11.37 11.76 199,294 +0.10(+0.83%)
Mar 13, 2017 11.37 11.85 11.33 11.66 169,806 +0.29(+2.54%)
Mar 10, 2017 11.29 11.54 11.11 11.37 379,733 +0.14(+1.25%)
Mar 09, 2017 11.07 11.41 10.93 11.23 316,854 +0.09(+0.79%)
Mar 08, 2017 10.93 11.20 10.85 11.14 279,585 +0.43(+4.00%)
Mar 07, 2017 10.57 10.72 10.46 10.71 142,758 +0.19(+1.83%)
Mar 06, 2017 10.31 10.57 10.14 10.52 270,045 +0.17(+1.60%)
Mar 03, 2017 10.20 10.40 10.12 10.36 70,765 +0.10(+0.94%)
Mar 02, 2017 10.57 10.59 10.11 10.26 136,736 -0.27(-2.58%)
Mar 01, 2017 10.48 10.54 10.34 10.53 335,802 +0.06(+0.59%)
Feb 28, 2017 10.45 10.51 10.37 10.47 69,908 +0.03(+0.25%)
Feb 27, 2017 10.52 10.52 10.32 10.44 54,415 -0.04(-0.42%)
Feb 24, 2017 10.28 10.56 10.21 10.49 291,994 +0.08(+0.76%)
Feb 23, 2017 10.45 10.45 10.04 10.41 2,524,526 -0.04(-0.42%)
Feb 22, 2017 10.24 10.50 10.03 10.45 290,423 +0.21(+2.05%)
Feb 21, 2017 10.16 10.31 9.971 10.24 601,562 +0.34(+3.45%)
Feb 17, 2017 9.901 9.901 9.901 0 +0.29(+3.00%)
Feb 16, 2017 9.657 9.788 8.974 9.613 194,479 -0.10(-0.99%)
Feb 15, 2017 9.971 9.971 9.525 9.709 164,054 -0.18(-1.86%)
Feb 14, 2017 9.849 9.954 9.438 9.893 149,365 -0.08(-0.79%)
Feb 13, 2017 9.971 10.04 9.827 9.971 928,504 +0.10(+0.97%)
Feb 10, 2017 9.552 9.954 9.490 9.875 114,511 +0.40(+4.25%)
Feb 09, 2017 9.630 9.866 9.394 9.473 57,059 -0.11(-1.19%)
Feb 08, 2017 9.797 9.884 9.272 9.587 209,696 -0.14(-1.44%)
Feb 07, 2017 9.963 9.963 9.660 9.727 112,933 -0.09(-0.89%)
Feb 06, 2017 9.735 9.875 9.403 9.814 186,457 +0.10(+1.08%)
Feb 03, 2017 9.490 9.762 9.447 9.709 794,713 +0.35(+3.74%)
Feb 02, 2017 9.272 9.525 9.245 9.359 180,921 +0.04(+0.47%)
Feb 01, 2017 9.228 9.552 9.158 9.315 165,297 +0.17(+1.82%)
Jan 31, 2017 8.677 9.184 8.616 9.149 368,190 +0.45(+5.13%)
Jan 30, 2017 8.589 8.756 8.502 8.703 177,706 +0.01(+0.10%)
Jan 27, 2017 8.721 8.721 8.502 8.694 102,950 -0.06(-0.70%)
Jan 26, 2017 8.764 8.808 8.694 8.756 182,614 +0.02(+0.20%)
Jan 25, 2017 8.817 8.826 8.659 8.738 185,399 +0.01(+0.10%)
Jan 24, 2017 8.668 8.782 8.624 8.729 69,109 +0.02(+0.20%)
Jan 23, 2017 8.598 8.747 8.598 8.712 145,491 +0.03(+0.40%)
Jan 20, 2017 8.598 8.747 8.528 8.677 81,898 +0.14(+1.64%)
Jan 19, 2017 8.782 8.877 8.502 8.537 171,981 -0.20(-2.30%)
Jan 18, 2017 8.607 8.804 8.537 8.738 582,294 +0.01(+0.10%)
Jan 17, 2017 8.572 8.747 8.449 8.729 215,530 +0.10(+1.11%)
Jan 13, 2017 8.633 8.633 8.633 0 +0.07(+0.82%)
Jan 12, 2017 8.738 8.817 8.476 8.563 139,752 -0.21(-2.39%)
Jan 11, 2017 8.729 8.878 8.546 8.773 278,086 -0.02(-0.20%)
Jan 10, 2017 8.388 8.861 8.362 8.791 431,465 +0.43(+5.13%)
Jan 09, 2017 8.327 8.437 8.205 8.362 382,141 +0.03(+0.42%)
Jan 06, 2017 8.292 8.353 8.187 8.327 171,294 +0.01(+0.11%)
Jan 05, 2017 8.283 8.476 8.257 8.318 114,444 +0.04(+0.53%)
Jan 04, 2017 8.345 8.414 8.187 8.275 221,067 -0.14(-1.66%)
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.