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 (%)
Jul 31, 2003 1.540 1.545 1.464 1.530 32,548 +0.00(+0.00%)
Jul 30, 2003 1.484 1.535 1.459 1.530 161,173 +0.04(+2.74%)
Jul 29, 2003 1.530 1.530 1.459 1.489 91,371 -0.01(-0.34%)
Jul 28, 2003 1.525 1.550 1.454 1.494 36,862 -0.04(-2.33%)
Jul 25, 2003 1.459 1.530 1.459 1.530 41,567 +0.03(+2.04%)
Jul 24, 2003 1.530 1.530 1.484 1.499 23,332 -0.03(-2.00%)
Jul 23, 2003 1.530 1.556 1.525 1.530 42,744 +0.00(+0.00%)
Jul 22, 2003 1.530 1.545 1.520 1.530 56,861 +0.00(+0.00%)
Jul 21, 2003 1.556 1.581 1.530 1.530 222,741 +0.00(+0.00%)
Jul 18, 2003 1.479 1.566 1.474 1.530 23,921 +0.05(+3.45%)
Jul 17, 2003 1.454 1.479 1.454 1.479 13,529 +0.00(+0.00%)
Jul 16, 2003 1.540 1.540 1.433 1.479 26,862 -0.07(-4.61%)
Jul 15, 2003 1.581 1.581 1.505 1.550 39,607 -0.01(-0.33%)
Jul 14, 2003 1.489 1.607 1.459 1.556 69,410 +0.05(+3.39%)
Jul 11, 2003 1.505 1.530 1.484 1.505 26,666 +0.02(+1.37%)
Jul 10, 2003 1.520 1.520 1.433 1.484 53,920 -0.04(-2.35%)
Jul 09, 2003 1.540 1.622 1.433 1.520 214,114 -0.04(-2.61%)
Jul 08, 2003 1.576 1.581 1.540 1.561 222,153 -0.02(-1.29%)
Jul 07, 2003 1.459 1.607 1.459 1.581 142,938 +0.07(+4.73%)
Jul 03, 2003 1.515 1.515 1.454 1.510 45,293 -0.02(-1.00%)
Jul 02, 2003 1.586 1.596 1.505 1.525 83,724 -0.06(-3.86%)
Jul 01, 2003 1.632 1.632 1.525 1.586 139,213 +0.01(+0.32%)
Jun 30, 2003 1.413 1.607 1.413 1.581 199,016 +0.11(+7.27%)
Jun 27, 2003 1.505 1.505 1.403 1.474 345,484 -0.03(-2.03%)
Jun 26, 2003 1.678 1.678 1.479 1.505 172,350 -0.17(-10.33%)
Jun 25, 2003 1.709 1.760 1.632 1.678 87,449 -0.01(-0.60%)
Jun 24, 2003 1.760 1.785 1.688 1.688 104,508 -0.06(-3.50%)
Jun 23, 2003 1.719 1.800 1.719 1.749 129,213 -0.02(-1.15%)
Jun 20, 2003 1.785 1.811 1.734 1.770 381,562 +0.04(+2.36%)
Jun 19, 2003 1.714 1.749 1.683 1.729 190,389 +0.02(+0.89%)
Jun 18, 2003 1.785 1.800 1.642 1.714 161,369 -0.05(-2.89%)
Jun 17, 2003 1.826 1.826 1.658 1.765 212,349 -0.15(-7.73%)
Jun 16, 2003 1.703 1.938 1.693 1.913 151,762 +0.26(+15.74%)
Jun 13, 2003 1.591 1.709 1.581 1.652 735,478 +0.11(+7.29%)
Jun 12, 2003 1.576 1.576 1.352 1.540 134,899 -0.03(-1.95%)
Jun 11, 2003 1.642 1.658 1.556 1.571 118,625 -0.04(-2.22%)
Jun 10, 2003 1.479 1.622 1.479 1.607 349,406 +0.13(+8.62%)
Jun 09, 2003 1.469 1.479 1.433 1.479 36,862 +0.01(+0.69%)
Jun 06, 2003 1.464 1.474 1.448 1.469 27,450 +0.00(+0.00%)
Jun 05, 2003 1.484 1.530 1.459 1.469 47,842 -0.02(-1.03%)
Jun 04, 2003 1.479 1.525 1.448 1.484 46,665 +0.01(+0.69%)
Jun 03, 2003 1.474 1.505 1.423 1.474 60,391 +0.02(+1.40%)
Jun 02, 2003 1.413 1.459 1.382 1.454 115,684 +0.03(+2.15%)
May 30, 2003 1.397 1.454 1.377 1.423 115,488 +0.03(+1.82%)
May 29, 2003 1.403 1.413 1.352 1.397 244,898 -0.03(-2.14%)
May 28, 2003 1.448 1.448 1.352 1.428 94,116 +0.10(+7.28%)
May 27, 2003 1.199 1.403 1.199 1.331 196,271 +0.08(+6.53%)
May 23, 2003 1.377 1.428 1.250 1.250 79,802 -0.08(-5.77%)
May 22, 2003 1.188 1.362 1.188 1.326 162,742 +0.15(+13.04%)
May 21, 2003 1.127 1.250 1.097 1.173 486,070 +0.04(+3.14%)
May 20, 2003 1.158 1.183 1.081 1.137 457,247 -0.05(-3.88%)
May 19, 2003 1.275 1.275 1.173 1.183 211,761 -0.04(-3.33%)
May 16, 2003 1.326 1.357 1.204 1.224 182,938 -0.08(-5.88%)
May 15, 2003 1.341 1.428 1.250 1.301 349,994 -0.09(-6.59%)
May 14, 2003 1.423 1.433 1.377 1.392 87,449 +0.02(+1.11%)
May 13, 2003 1.428 1.454 1.377 1.377 108,233 -0.01(-0.74%)
May 12, 2003 1.454 1.454 1.352 1.387 69,802 -0.07(-4.56%)
May 09, 2003 1.428 1.464 1.428 1.454 24,901 -0.03(-1.72%)
May 08, 2003 1.530 1.535 1.479 1.479 81,175 +0.00(+0.00%)
May 07, 2003 1.408 1.499 1.408 1.479 100,586 +0.05(+3.57%)
May 06, 2003 1.454 1.454 1.403 1.428 140,782 -0.05(-3.45%)
May 05, 2003 1.505 1.591 1.454 1.479 134,115 -0.05(-3.33%)
May 02, 2003 1.479 1.561 1.479 1.530 382,738 +0.05(+3.45%)
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.