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 )

17.66 +0.21 (+1.20%)
Streaming Delayed Price Updated: 2:30 PM EDT, Apr 30, 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 (%)
Aug 31, 2005 3.228 3.233 3.045 3.152 71,763 -0.08(-2.52%)
Aug 30, 2005 3.239 3.257 3.162 3.233 13,921 +0.00(+0.00%)
Aug 29, 2005 3.162 3.233 3.162 3.233 228,819 +0.08(+2.42%)
Aug 26, 2005 3.157 3.157 3.157 3.157 392 -0.03(-0.80%)
Aug 25, 2005 3.188 3.188 3.111 3.182 5,686 +0.05(+1.46%)
Aug 24, 2005 3.086 3.137 3.086 3.137 29,803 +0.03(+0.82%)
Aug 23, 2005 3.208 3.208 3.086 3.111 5,490 +0.01(+0.16%)
Aug 22, 2005 3.035 3.131 3.035 3.106 119,017 +0.07(+2.35%)
Aug 19, 2005 3.137 3.137 2.907 3.035 35,489 -0.07(-2.30%)
Aug 18, 2005 3.106 3.106 3.106 3.106 196 +0.00(+0.00%)
Aug 17, 2005 3.080 3.116 2.984 3.106 201,173 +0.01(+0.16%)
Aug 16, 2005 3.162 3.162 3.086 3.101 5,097 -0.09(-2.88%)
Aug 15, 2005 3.193 3.193 3.193 3.193 1,568 +0.03(+0.97%)
Aug 12, 2005 3.213 3.213 3.137 3.162 6,274 -0.09(-2.67%)
Aug 11, 2005 3.239 3.264 3.213 3.249 15,489 +0.05(+1.43%)
Aug 10, 2005 3.182 3.203 3.177 3.203 2,745 +0.04(+1.29%)
Aug 09, 2005 3.126 3.162 3.086 3.162 14,509 +0.02(+0.65%)
Aug 08, 2005 3.233 3.233 3.096 3.142 38,626 -0.09(-2.84%)
Aug 05, 2005 3.279 3.279 3.223 3.233 6,274 -0.04(-1.09%)
Aug 04, 2005 3.315 3.315 3.264 3.269 57,646 -0.02(-0.62%)
Aug 03, 2005 3.279 3.305 3.251 3.290 246,270 -0.02(-0.46%)
Aug 02, 2005 3.264 3.305 3.264 3.305 247,643 +0.02(+0.47%)
Aug 01, 2005 3.269 3.290 3.223 3.290 12,548 +0.03(+0.78%)
Jul 29, 2005 3.249 3.290 3.239 3.264 144,703 +0.05(+1.59%)
Jul 28, 2005 3.315 3.315 3.162 3.213 317,641 -0.05(-1.56%)
Jul 27, 2005 3.060 3.264 3.060 3.264 42,156 +0.15(+4.92%)
Jul 26, 2005 3.091 3.162 3.060 3.111 18,823 +0.04(+1.16%)
Jul 25, 2005 3.065 3.162 3.065 3.075 38,234 +0.01(+0.17%)
Jul 22, 2005 3.040 3.106 3.040 3.070 25,881 +0.02(+0.50%)
Jul 21, 2005 3.060 3.065 3.014 3.055 19,019 -0.02(-0.66%)
Jul 20, 2005 3.086 3.091 3.035 3.075 57,842 +0.02(+0.50%)
Jul 19, 2005 3.009 3.075 3.009 3.060 11,960 +0.03(+0.84%)
Jul 18, 2005 3.024 3.060 3.004 3.035 14,117 -0.02(-0.50%)
Jul 15, 2005 3.024 3.111 3.024 3.050 35,685 -0.01(-0.17%)
Jul 14, 2005 3.029 3.055 3.029 3.055 56,077 +0.06(+1.87%)
Jul 13, 2005 2.922 3.009 2.922 2.999 22,352 +0.04(+1.38%)
Jul 12, 2005 2.887 2.963 2.887 2.958 22,156 +0.04(+1.22%)
Jul 11, 2005 2.795 2.958 2.795 2.922 105,096 +0.09(+3.24%)
Jul 08, 2005 2.825 2.927 2.754 2.831 271,564 -0.07(-2.29%)
Jul 07, 2005 2.866 2.933 2.856 2.897 255,878 -0.03(-1.05%)
Jul 06, 2005 2.897 2.933 2.866 2.927 9,803 +0.01(+0.17%)
Jul 05, 2005 2.907 2.938 2.887 2.922 47,254 +0.02(+0.70%)
Jul 01, 2005 2.831 2.938 2.831 2.902 33,136 +0.07(+2.52%)
Jun 30, 2005 2.912 2.958 2.831 2.831 75,096 -0.11(-3.81%)
Jun 29, 2005 2.989 3.029 2.871 2.943 17,254 -0.01(-0.17%)
Jun 28, 2005 3.014 3.035 2.907 2.948 42,352 -0.07(-2.20%)
Jun 27, 2005 3.116 3.116 2.999 3.014 25,685 -0.11(-3.43%)
Jun 24, 2005 3.157 3.157 3.121 3.121 6,666 -0.02(-0.49%)
Jun 23, 2005 3.152 3.198 3.137 3.137 26,666 -0.05(-1.60%)
Jun 22, 2005 3.264 3.264 3.162 3.188 30,979 -0.03(-0.79%)
Jun 21, 2005 3.096 3.213 3.096 3.213 258,035 +0.13(+4.13%)
Jun 20, 2005 3.091 3.137 3.075 3.086 12,744 -0.04(-1.31%)
Jun 17, 2005 3.162 3.162 3.116 3.126 17,450 -0.01(-0.33%)
Jun 16, 2005 3.035 3.177 3.035 3.137 34,705 +0.13(+4.24%)
Jun 15, 2005 3.060 3.101 2.984 3.009 81,567 -0.05(-1.67%)
Jun 14, 2005 3.060 3.060 3.060 3.060 6,470 -0.01(-0.17%)
Jun 13, 2005 3.086 3.131 3.029 3.065 61,175 +0.01(+0.33%)
Jun 10, 2005 3.106 3.106 3.055 3.055 8,039 -0.06(-1.80%)
Jun 09, 2005 3.157 3.157 3.086 3.111 4,901 -0.08(-2.40%)
Jun 08, 2005 3.203 3.203 3.177 3.188 4,313 -0.02(-0.48%)
Jun 07, 2005 3.218 3.218 3.126 3.203 41,371 +0.02(+0.48%)
Jun 06, 2005 3.208 3.228 3.137 3.188 66,469 -0.06(-1.88%)
Jun 03, 2005 3.341 3.341 3.183 3.249 59,214 -0.05(-1.55%)
Jun 02, 2005 3.208 3.335 3.203 3.300 432,149 +0.09(+2.86%)
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.