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 (%)
May 28, 2004 2.066 2.076 2.060 2.060 159,605 -0.03(-1.46%)
May 27, 2004 2.086 2.091 2.055 2.091 270,779 +0.00(+0.00%)
May 26, 2004 2.117 2.168 2.081 2.091 398,817 -0.03(-1.20%)
May 25, 2004 1.948 2.132 1.872 2.117 1,053,120 +0.16(+8.07%)
May 24, 2004 1.913 1.979 1.913 1.958 18,431 +0.07(+3.50%)
May 21, 2004 1.913 1.989 1.887 1.892 64,704 -0.04(-2.11%)
May 20, 2004 1.938 1.958 1.877 1.933 56,665 -0.03(-1.30%)
May 19, 2004 1.887 1.989 1.887 1.958 55,097 +0.03(+1.59%)
May 18, 2004 1.897 1.989 1.877 1.928 72,547 +0.06(+3.28%)
May 17, 2004 1.948 1.948 1.821 1.867 540,383 -0.07(-3.68%)
May 14, 2004 2.117 2.117 1.938 1.938 188,428 -0.15(-7.32%)
May 13, 2004 2.142 2.193 2.091 2.091 208,428 -0.08(-3.53%)
May 12, 2004 2.213 2.213 2.030 2.168 694,106 -0.02(-0.93%)
May 11, 2004 1.892 2.239 1.892 2.188 1,256,646 +0.29(+15.01%)
May 10, 2004 2.127 2.127 1.862 1.902 121,958 -0.22(-10.55%)
May 07, 2004 2.229 2.229 2.101 2.127 109,802 -0.08(-3.47%)
May 06, 2004 2.213 2.234 2.168 2.203 52,156 -0.04(-1.82%)
May 05, 2004 2.270 2.300 2.219 2.244 59,606 -0.05(-2.00%)
May 04, 2004 2.208 2.305 2.208 2.290 98,625 +0.06(+2.75%)
May 03, 2004 2.219 2.295 2.208 2.229 75,292 -0.01(-0.23%)
Apr 30, 2004 2.300 2.305 2.219 2.234 85,684 -0.08(-3.52%)
Apr 29, 2004 2.361 2.402 2.270 2.315 80,783 -0.08(-3.20%)
Apr 28, 2004 2.423 2.423 2.321 2.392 89,998 -0.07(-2.70%)
Apr 27, 2004 2.474 2.509 2.453 2.458 16,274 -0.05(-1.83%)
Apr 26, 2004 2.499 2.576 2.443 2.504 92,155 +0.01(+0.41%)
Apr 23, 2004 2.392 2.499 2.361 2.494 460,973 +0.10(+4.26%)
Apr 22, 2004 2.397 2.397 2.346 2.392 154,507 +0.05(+1.96%)
Apr 21, 2004 2.448 2.448 2.341 2.346 113,331 -0.08(-3.16%)
Apr 20, 2004 2.494 2.499 2.397 2.423 166,860 -0.07(-2.86%)
Apr 19, 2004 2.729 2.729 2.448 2.494 195,879 -0.08(-2.98%)
Apr 16, 2004 2.535 2.606 2.499 2.570 310,975 -0.07(-2.51%)
Apr 15, 2004 2.749 2.749 2.632 2.637 249,603 -0.08(-2.82%)
Apr 14, 2004 2.739 2.739 2.652 2.713 67,645 -0.02(-0.56%)
Apr 13, 2004 2.780 2.780 2.652 2.729 41,960 +0.04(+1.52%)
Apr 12, 2004 2.718 2.718 2.672 2.688 37,646 +0.01(+0.19%)
Apr 08, 2004 2.780 2.780 2.652 2.683 18,823 -0.06(-2.23%)
Apr 07, 2004 2.616 2.754 2.616 2.744 114,900 +0.08(+2.87%)
Apr 06, 2004 2.678 2.693 2.652 2.667 121,174 -0.04(-1.32%)
Apr 05, 2004 2.678 2.713 2.627 2.703 38,234 +0.03(+0.95%)
Apr 02, 2004 2.627 2.698 2.627 2.678 233,917 -0.02(-0.57%)
Apr 01, 2004 2.729 2.759 2.637 2.693 212,153 -0.05(-1.68%)
Mar 31, 2004 2.698 2.739 2.688 2.739 406,464 +0.04(+1.32%)
Mar 30, 2004 2.708 2.805 2.693 2.703 184,702 -0.08(-2.75%)
Mar 29, 2004 2.805 2.836 2.729 2.780 32,744 -0.03(-0.91%)
Mar 26, 2004 2.785 2.836 2.754 2.805 182,938 +0.01(+0.36%)
Mar 25, 2004 2.800 2.856 2.780 2.795 133,331 +0.02(+0.55%)
Mar 24, 2004 2.887 2.887 2.759 2.780 90,978 -0.11(-3.71%)
Mar 23, 2004 2.922 2.922 2.882 2.887 97,645 -0.01(-0.18%)
Mar 22, 2004 2.856 2.933 2.856 2.892 124,115 +0.04(+1.25%)
Mar 19, 2004 2.836 2.871 2.774 2.856 128,625 +0.07(+2.56%)
Mar 18, 2004 2.780 2.831 2.734 2.785 169,605 +0.05(+1.68%)
Mar 17, 2004 2.729 2.856 2.678 2.739 220,584 +0.04(+1.32%)
Mar 16, 2004 2.703 2.790 2.652 2.703 221,369 +0.02(+0.57%)
Mar 15, 2004 2.825 2.943 2.672 2.688 268,623 -0.19(-6.56%)
Mar 12, 2004 2.933 2.933 2.805 2.876 231,368 +0.14(+5.22%)
Mar 11, 2004 2.825 2.876 2.729 2.734 151,958 -0.09(-3.25%)
Mar 10, 2004 2.703 2.882 2.703 2.825 262,348 +0.15(+5.52%)
Mar 09, 2004 2.519 2.734 2.519 2.678 243,133 +0.13(+5.00%)
Mar 08, 2004 2.565 2.601 2.525 2.550 142,742 -0.05(-1.77%)
Mar 05, 2004 2.627 2.683 2.525 2.596 152,938 -0.04(-1.36%)
Mar 04, 2004 2.667 2.672 2.632 2.632 167,840 -0.03(-0.96%)
Mar 03, 2004 2.698 2.698 2.637 2.657 65,097 -0.02(-0.76%)
Mar 02, 2004 2.703 2.774 2.647 2.678 178,820 -0.03(-0.94%)
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.