Skip to main content

Transportadora DE Gas Sa Ord B ADR (NY: TGS )

15.05 UNCHANGED
Streaming Delayed Price Updated: 3:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 2.627 2.662 2.611 2.621 53,136 -0.03(-1.15%)
Feb 26, 2004 2.570 2.678 2.570 2.652 54,705 +0.03(+1.17%)
Feb 25, 2004 2.632 2.678 2.550 2.621 176,663 -0.04(-1.34%)
Feb 24, 2004 2.683 2.729 2.627 2.657 455,482 +0.01(+0.19%)
Feb 23, 2004 2.555 2.703 2.555 2.652 196,859 +0.11(+4.42%)
Feb 20, 2004 2.499 2.621 2.499 2.540 172,350 +0.05(+1.84%)
Feb 19, 2004 2.530 2.652 2.448 2.494 192,153 -0.04(-1.61%)
Feb 18, 2004 2.601 2.601 2.474 2.535 172,742 -0.01(-0.40%)
Feb 17, 2004 2.499 2.652 2.499 2.545 463,325 +0.08(+3.10%)
Feb 13, 2004 2.499 2.514 2.417 2.468 387,640 +0.12(+5.22%)
Feb 12, 2004 2.331 2.412 2.295 2.346 130,194 +0.07(+2.91%)
Feb 11, 2004 2.305 2.346 2.244 2.280 173,722 +0.03(+1.13%)
Feb 10, 2004 2.448 2.448 2.188 2.254 152,938 -0.16(-6.75%)
Feb 09, 2004 2.489 2.489 2.382 2.417 39,803 -0.05(-1.86%)
Feb 06, 2004 2.321 2.474 2.224 2.463 384,307 +0.12(+5.00%)
Feb 05, 2004 2.499 2.499 2.321 2.346 125,096 -0.13(-5.15%)
Feb 04, 2004 2.627 2.652 2.448 2.474 164,703 -0.12(-4.72%)
Feb 03, 2004 2.576 2.601 2.509 2.596 92,547 +0.06(+2.41%)
Feb 02, 2004 2.678 2.678 2.499 2.535 221,369 -0.13(-4.97%)
Jan 30, 2004 2.606 2.703 2.606 2.667 135,291 +0.06(+2.35%)
Jan 29, 2004 2.851 2.851 2.402 2.606 345,484 -0.24(-8.59%)
Jan 28, 2004 2.856 2.882 2.831 2.851 254,701 -0.01(-0.18%)
Jan 27, 2004 2.754 2.856 2.754 2.856 333,524 +0.15(+5.66%)
Jan 26, 2004 2.805 2.805 2.627 2.703 740,772 -0.14(-5.02%)
Jan 23, 2004 2.912 2.917 2.805 2.846 391,758 -0.07(-2.45%)
Jan 22, 2004 2.729 2.958 2.729 2.917 137,056 +0.08(+2.88%)
Jan 21, 2004 2.805 2.856 2.800 2.836 228,427 +0.04(+1.46%)
Jan 20, 2004 2.678 2.876 2.678 2.795 312,544 +0.13(+4.78%)
Jan 16, 2004 2.729 2.729 2.632 2.667 72,940 -0.02(-0.57%)
Jan 15, 2004 2.774 2.774 2.627 2.683 132,350 -0.07(-2.59%)
Jan 14, 2004 2.795 2.831 2.657 2.754 180,389 -0.01(-0.18%)
Jan 13, 2004 2.708 2.805 2.708 2.759 250,780 +0.05(+1.88%)
Jan 12, 2004 2.678 2.754 2.678 2.708 241,368 -0.03(-0.93%)
Jan 09, 2004 2.662 2.764 2.627 2.734 84,312 +0.08(+3.08%)
Jan 08, 2004 2.678 2.683 2.642 2.652 177,840 -0.03(-0.95%)
Jan 07, 2004 2.703 2.708 2.652 2.678 162,154 -0.05(-1.69%)
Jan 06, 2004 2.545 2.754 2.474 2.723 254,505 +0.18(+7.01%)
Jan 05, 2004 2.463 2.545 2.463 2.545 185,879 +0.12(+5.05%)
Jan 02, 2004 2.402 2.428 2.372 2.423 41,764 +0.03(+1.06%)
Dec 31, 2003 2.372 2.402 2.305 2.397 53,136 -0.02(-0.63%)
Dec 30, 2003 2.346 2.423 2.346 2.412 49,607 +0.07(+2.83%)
Dec 29, 2003 2.397 2.448 2.305 2.346 111,370 -0.06(-2.54%)
Dec 26, 2003 2.361 2.443 2.361 2.407 20,391 +0.05(+2.16%)
Dec 24, 2003 2.351 2.382 2.351 2.356 20,587 +0.01(+0.22%)
Dec 23, 2003 2.331 2.372 2.326 2.351 139,997 +0.07(+2.90%)
Dec 22, 2003 2.173 2.290 2.173 2.285 119,017 +0.15(+6.92%)
Dec 19, 2003 2.111 2.193 2.111 2.137 107,253 +0.03(+1.21%)
Dec 18, 2003 2.025 2.137 2.025 2.111 201,565 +0.12(+5.88%)
Dec 17, 2003 1.958 2.015 1.958 1.994 39,803 +0.08(+4.27%)
Dec 16, 2003 1.892 1.913 1.841 1.913 24,901 -0.05(-2.34%)
Dec 15, 2003 1.948 1.958 1.923 1.958 131,370 +0.03(+1.59%)
Dec 12, 2003 1.913 1.958 1.897 1.928 9,411 +0.01(+0.53%)
Dec 11, 2003 1.938 1.938 1.897 1.918 63,528 +0.01(+0.27%)
Dec 10, 2003 1.948 1.948 1.913 1.913 60,587 -0.03(-1.57%)
Dec 09, 2003 1.974 1.979 1.943 1.943 14,509 -0.01(-0.26%)
Dec 08, 2003 1.964 1.964 1.948 1.948 19,019 +0.03(+1.60%)
Dec 05, 2003 1.918 1.918 1.918 1.918 11,176 +0.01(+0.53%)
Dec 04, 2003 1.938 1.938 1.887 1.907 63,724 -0.04(-1.84%)
Dec 03, 2003 1.933 1.984 1.928 1.943 62,548 +0.01(+0.53%)
Dec 02, 2003 1.897 1.933 1.897 1.933 76,077 +0.03(+1.34%)
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.