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 (%)
Dec 31, 2004 2.652 2.652 2.611 2.621 1,764 -0.04(-1.34%)
Dec 30, 2004 2.647 2.683 2.560 2.657 18,431 -0.01(-0.19%)
Dec 29, 2004 2.678 2.693 2.652 2.662 5,686 -0.03(-0.95%)
Dec 28, 2004 2.708 2.744 2.657 2.688 15,686 -0.02(-0.57%)
Dec 27, 2004 2.708 2.729 2.698 2.703 31,175 -0.01(-0.38%)
Dec 23, 2004 2.627 2.729 2.627 2.713 43,920 +0.08(+2.90%)
Dec 22, 2004 2.632 2.637 2.606 2.637 4,901 +0.02(+0.58%)
Dec 21, 2004 2.611 2.698 2.581 2.621 34,117 +0.05(+1.78%)
Dec 20, 2004 2.550 2.601 2.550 2.576 93,135 +0.06(+2.23%)
Dec 17, 2004 2.545 2.601 2.519 2.519 39,411 +0.02(+0.82%)
Dec 16, 2004 2.550 2.601 2.484 2.499 31,960 -0.07(-2.58%)
Dec 15, 2004 2.525 2.565 2.514 2.565 31,175 +0.04(+1.62%)
Dec 14, 2004 2.479 2.525 2.479 2.525 35,293 +0.07(+2.74%)
Dec 13, 2004 2.530 2.530 2.457 2.457 4,117 -0.09(-3.64%)
Dec 10, 2004 2.545 2.560 2.540 2.550 13,725 +0.03(+1.21%)
Dec 09, 2004 2.499 2.545 2.474 2.519 7,646 +0.00(+0.00%)
Dec 08, 2004 2.519 2.530 2.448 2.519 24,901 +0.00(+0.00%)
Dec 07, 2004 2.509 2.581 2.484 2.519 23,921 -0.01(-0.40%)
Dec 06, 2004 2.632 2.632 2.489 2.530 101,763 -0.10(-3.88%)
Dec 03, 2004 2.642 2.652 2.525 2.632 65,097 -0.01(-0.39%)
Dec 02, 2004 2.667 2.667 2.601 2.642 33,332 -0.03(-0.96%)
Dec 01, 2004 2.647 2.718 2.632 2.667 39,215 +0.02(+0.77%)
Nov 30, 2004 2.621 2.652 2.621 2.647 190,977 +0.05(+1.76%)
Nov 29, 2004 2.601 2.621 2.560 2.601 84,508 +0.01(+0.20%)
Nov 26, 2004 2.611 2.652 2.586 2.596 7,058 -0.04(-1.36%)
Nov 24, 2004 2.621 2.647 2.596 2.632 19,803 +0.01(+0.19%)
Nov 23, 2004 2.591 2.632 2.581 2.627 115,292 +0.01(+0.39%)
Nov 22, 2004 2.616 2.616 2.591 2.616 24,117 -0.05(-1.91%)
Nov 19, 2004 2.611 2.693 2.611 2.667 60,979 +0.01(+0.38%)
Nov 18, 2004 2.627 2.657 2.586 2.657 29,019 -0.02(-0.76%)
Nov 17, 2004 2.611 2.678 2.611 2.678 111,958 +0.07(+2.74%)
Nov 16, 2004 2.596 2.627 2.596 2.606 166,075 +0.01(+0.39%)
Nov 15, 2004 2.601 2.606 2.550 2.596 155,683 -0.04(-1.55%)
Nov 12, 2004 2.632 2.652 2.586 2.637 11,764 -0.01(-0.19%)
Nov 11, 2004 2.637 2.672 2.596 2.642 57,450 -0.01(-0.38%)
Nov 10, 2004 2.729 2.729 2.652 2.652 14,313 -0.08(-2.80%)
Nov 09, 2004 2.703 2.769 2.703 2.729 33,724 +0.00(+0.00%)
Nov 08, 2004 2.774 2.805 2.703 2.729 137,056 -0.02(-0.74%)
Nov 05, 2004 2.678 2.769 2.678 2.749 68,234 +0.02(+0.75%)
Nov 04, 2004 2.805 2.805 2.703 2.729 24,313 -0.05(-1.83%)
Nov 03, 2004 2.672 2.790 2.672 2.780 161,958 +0.13(+4.81%)
Nov 02, 2004 2.662 2.713 2.621 2.652 191,565 +0.03(+0.97%)
Nov 01, 2004 2.616 2.678 2.586 2.627 144,115 +0.02(+0.59%)
Oct 29, 2004 2.642 2.698 2.550 2.611 63,724 -0.05(-1.73%)
Oct 28, 2004 2.545 2.683 2.540 2.657 307,446 +0.12(+4.83%)
Oct 27, 2004 2.474 2.550 2.423 2.535 231,172 +0.06(+2.47%)
Oct 26, 2004 2.458 2.474 2.402 2.474 101,174 +0.00(+0.00%)
Oct 25, 2004 2.509 2.509 2.448 2.474 20,391 -0.02(-0.82%)
Oct 22, 2004 2.509 2.509 2.479 2.494 5,686 +0.00(+0.00%)
Oct 21, 2004 2.489 2.499 2.346 2.494 120,586 +0.01(+0.20%)
Oct 20, 2004 2.509 2.525 2.489 2.489 9,999 -0.01(-0.20%)
Oct 19, 2004 2.530 2.530 2.494 2.494 95,488 -0.03(-1.21%)
Oct 18, 2004 2.474 2.545 2.448 2.525 231,172 +0.03(+1.02%)
Oct 15, 2004 2.484 2.499 2.468 2.499 148,036 +0.02(+0.82%)
Oct 14, 2004 2.479 2.489 2.428 2.479 77,449 +0.01(+0.41%)
Oct 13, 2004 2.448 2.474 2.423 2.468 109,213 +0.02(+0.83%)
Oct 12, 2004 2.448 2.463 2.423 2.448 18,431 -0.03(-1.03%)
Oct 11, 2004 2.479 2.489 2.468 2.474 10,980 +0.05(+1.89%)
Oct 08, 2004 2.499 2.514 2.397 2.428 81,959 -0.10(-3.84%)
Oct 07, 2004 2.499 2.545 2.479 2.525 45,881 +0.04(+1.43%)
Oct 06, 2004 2.514 2.545 2.474 2.489 21,176 -0.05(-2.01%)
Oct 05, 2004 2.586 2.591 2.540 2.540 48,038 -0.05(-1.78%)
Oct 04, 2004 2.545 2.611 2.545 2.586 153,134 +0.08(+3.26%)
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.