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 29, 2002 0.8109 0.9027 0.8109 0.8925 35,293 +0.00(+0.00%)
Mar 28, 2002 0.8109 0.9027 0.8109 0.8925 35,293 +0.10(+12.90%)
Mar 27, 2002 0.8160 0.8670 0.7905 0.7905 1,450,957 -0.05(-6.06%)
Mar 26, 2002 0.8466 0.8925 0.7905 0.8415 88,233 -0.01(-0.60%)
Mar 25, 2002 0.9894 0.9894 0.8415 0.8466 81,175 -0.12(-12.17%)
Mar 22, 2002 1.112 1.122 0.9384 0.9639 135,095 -0.15(-13.70%)
Mar 21, 2002 1.173 1.199 1.071 1.117 22,940 -0.01(-0.45%)
Mar 20, 2002 1.148 1.173 1.122 1.122 215,682 -0.03(-2.65%)
Mar 19, 2002 1.148 1.199 1.148 1.153 55,293 +0.03(+2.26%)
Mar 18, 2002 1.158 1.158 1.127 1.127 22,156 -0.03(-2.21%)
Mar 15, 2002 1.168 1.173 1.153 1.153 11,764 +0.01(+0.44%)
Mar 14, 2002 1.250 1.326 1.097 1.148 122,743 -0.08(-6.64%)
Mar 13, 2002 1.270 1.270 1.229 1.229 2,548 +0.01(+0.42%)
Mar 12, 2002 1.275 1.275 1.224 1.224 53,332 -0.03(-2.04%)
Mar 11, 2002 1.301 1.301 1.250 1.250 32,156 -0.03(-2.00%)
Mar 08, 2002 1.403 1.403 1.275 1.275 39,215 -0.08(-5.66%)
Mar 07, 2002 1.352 1.357 1.326 1.352 108,037 -0.03(-1.85%)
Mar 06, 2002 1.454 1.454 1.377 1.377 73,332 -0.06(-3.91%)
Mar 05, 2002 1.377 1.454 1.377 1.433 10,980 +0.04(+2.55%)
Mar 04, 2002 1.377 1.397 1.326 1.397 16,862 +0.12(+9.60%)
Mar 01, 2002 1.224 1.301 1.178 1.275 30,195 +0.10(+8.70%)
Feb 28, 2002 1.229 1.326 1.173 1.173 142,742 -0.08(-6.12%)
Feb 27, 2002 1.428 1.428 1.224 1.250 156,860 -0.18(-12.50%)
Feb 26, 2002 1.474 1.474 1.362 1.428 5,882 -0.05(-3.45%)
Feb 25, 2002 1.499 1.499 1.448 1.479 4,117 +0.03(+1.75%)
Feb 22, 2002 1.530 1.530 1.454 1.454 10,588 -0.01(-0.70%)
Feb 21, 2002 1.530 1.530 1.464 1.464 1,176 +0.00(+0.00%)
Feb 20, 2002 1.530 1.530 1.464 1.464 11,372 -0.07(-4.33%)
Feb 19, 2002 1.530 1.550 1.530 1.530 18,431 -0.02(-1.32%)
Feb 18, 2002 1.479 1.550 1.479 1.550 17,842 +0.00(+0.00%)
Feb 15, 2002 1.479 1.550 1.479 1.550 17,842 +0.07(+4.83%)
Feb 14, 2002 1.637 1.642 1.479 1.479 24,509 -0.18(-10.77%)
Feb 13, 2002 1.591 1.678 1.581 1.658 24,901 +0.09(+5.52%)
Feb 12, 2002 1.683 1.683 1.571 1.571 39,018 -0.11(-6.67%)
Feb 11, 2002 1.734 1.734 1.683 1.683 9,411 -0.05(-2.94%)
Feb 08, 2002 1.734 1.734 1.734 1.734 1,764 -0.03(-1.45%)
Feb 07, 2002 1.887 1.887 1.760 1.760 53,528 -0.13(-6.76%)
Feb 06, 2002 1.913 1.913 1.887 1.887 3,725 -0.05(-2.37%)
Feb 05, 2002 2.015 2.015 1.887 1.933 6,666 -0.06(-2.82%)
Feb 04, 2002 2.015 2.015 1.989 1.989 2,941 -0.05(-2.50%)
Feb 01, 2002 2.270 2.270 1.989 2.040 33,921 -0.07(-3.38%)
Jan 31, 2002 2.106 2.270 1.836 2.111 154,115 +0.07(+3.50%)
Jan 30, 2002 1.964 2.091 1.964 2.040 28,234 +0.15(+8.11%)
Jan 29, 2002 1.938 1.938 1.887 1.887 20,980 -0.05(-2.63%)
Jan 28, 2002 1.913 1.938 1.892 1.938 20,980 +0.00(+0.00%)
Jan 25, 2002 1.989 1.989 1.938 1.938 32,352 -0.10(-5.00%)
Jan 24, 2002 1.964 2.040 1.938 2.040 14,901 +0.08(+3.90%)
Jan 23, 2002 2.040 2.040 1.964 1.964 35,489 -0.03(-1.28%)
Jan 22, 2002 1.928 1.989 1.862 1.989 75,096 +0.01(+0.52%)
Jan 21, 2002 1.734 1.979 1.734 1.979 47,842 +0.00(+0.00%)
Jan 18, 2002 1.734 1.979 1.734 1.979 47,842 +0.25(+14.45%)
Jan 17, 2002 2.142 2.244 1.714 1.729 107,841 -0.33(-16.09%)
Jan 16, 2002 2.040 2.111 2.040 2.060 7,646 +0.02(+1.00%)
Jan 15, 2002 2.111 2.111 2.020 2.040 29,411 -0.12(-5.66%)
Jan 14, 2002 2.142 2.162 2.117 2.162 4,313 +0.03(+1.19%)
Jan 11, 2002 2.193 2.193 2.091 2.137 8,627 -0.01(-0.24%)
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.