Skip to main content

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

15.10 +0.05 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 2.678 2.652 2.581 2.581 27,254 -0.10(-3.62%)
Feb 27, 2006 2.601 2.688 2.601 2.678 30,979 +0.05(+1.94%)
Feb 24, 2006 2.652 2.657 2.621 2.627 39,215 -0.03(-1.00%)
Feb 23, 2006 2.627 2.754 2.627 2.653 14,705 -0.02(-0.91%)
Feb 22, 2006 2.754 2.754 2.678 2.678 23,921 +0.03(+0.96%)
Feb 21, 2006 2.703 2.723 2.616 2.652 85,684 -0.03(-1.14%)
Feb 17, 2006 2.601 2.693 2.570 2.683 302,740 +0.08(+3.14%)
Feb 16, 2006 2.581 2.627 2.581 2.601 24,313 +0.01(+0.39%)
Feb 15, 2006 2.565 2.627 2.565 2.591 43,136 +0.03(+0.99%)
Feb 14, 2006 2.678 2.678 2.565 2.565 31,764 -0.10(-3.82%)
Feb 13, 2006 2.749 2.749 2.667 2.667 5,294 -0.06(-2.24%)
Feb 10, 2006 2.754 2.754 2.683 2.729 20,783 -0.03(-0.93%)
Feb 09, 2006 2.698 2.764 2.698 2.754 63,332 +0.09(+3.25%)
Feb 08, 2006 2.657 2.703 2.652 2.667 13,921 -0.02(-0.57%)
Feb 07, 2006 2.729 2.729 2.652 2.683 47,842 -0.03(-1.13%)
Feb 06, 2006 2.729 2.744 2.708 2.713 19,411 +0.02(+0.57%)
Feb 03, 2006 2.713 2.713 2.683 2.698 36,273 +0.04(+1.34%)
Feb 02, 2006 2.688 2.698 2.662 2.662 4,509 -0.01(-0.38%)
Feb 01, 2006 2.678 2.678 2.652 2.672 96,469 +0.02(+0.58%)
Jan 31, 2006 2.678 2.678 2.642 2.657 39,018 -0.03(-1.14%)
Jan 30, 2006 2.744 2.744 2.678 2.688 18,431 -0.05(-1.68%)
Jan 27, 2006 2.678 2.739 2.632 2.734 14,313 +0.03(+1.13%)
Jan 26, 2006 2.698 2.703 2.606 2.703 39,411 +0.01(+0.19%)
Jan 25, 2006 2.708 2.708 2.698 2.698 6,666 -0.01(-0.38%)
Jan 24, 2006 2.790 2.790 2.663 2.708 30,195 -0.11(-3.80%)
Jan 23, 2006 2.831 2.876 2.805 2.815 27,058 +0.02(+0.73%)
Jan 20, 2006 2.769 2.795 2.769 2.795 13,725 +0.04(+1.29%)
Jan 19, 2006 2.774 2.780 2.749 2.759 21,764 -0.04(-1.46%)
Jan 18, 2006 2.749 2.800 2.729 2.800 49,803 +0.06(+2.04%)
Jan 17, 2006 2.774 2.779 2.703 2.744 34,901 -0.02(-0.74%)
Jan 13, 2006 2.805 2.805 2.759 2.764 23,332 -0.06(-1.99%)
Jan 12, 2006 2.871 2.902 2.820 2.820 15,686 -0.09(-2.98%)
Jan 11, 2006 2.892 2.933 2.810 2.907 111,370 -0.03(-0.87%)
Jan 10, 2006 2.984 3.024 2.907 2.933 32,156 -0.01(-0.20%)
Jan 09, 2006 3.035 3.035 2.914 2.938 10,391 -0.12(-3.82%)
Jan 06, 2006 2.882 3.055 2.882 3.055 16,274 +0.19(+6.58%)
Jan 05, 2006 2.892 2.917 2.866 2.866 31,372 -0.13(-4.26%)
Jan 04, 2006 2.968 2.994 2.968 2.994 980 +0.04(+1.21%)
Jan 03, 2006 2.729 2.968 2.729 2.958 73,332 +0.27(+10.06%)
Dec 30, 2005 2.713 2.713 2.688 2.688 2,156 -0.07(-2.41%)
Dec 29, 2005 2.780 2.780 2.708 2.754 14,705 -0.04(-1.44%)
Dec 28, 2005 2.698 2.794 2.698 2.794 16,470 +0.07(+2.60%)
Dec 27, 2005 2.652 2.856 2.621 2.723 54,508 +0.05(+1.91%)
Dec 23, 2005 2.667 2.703 2.658 2.672 30,979 -0.01(-0.19%)
Dec 22, 2005 2.667 2.718 2.652 2.678 49,803 -0.01(-0.38%)
Dec 21, 2005 2.729 2.739 2.678 2.688 25,685 -0.04(-1.50%)
Dec 20, 2005 2.708 2.810 2.708 2.729 14,509 +0.06(+2.29%)
Dec 19, 2005 2.703 2.805 2.657 2.667 38,430 -0.05(-1.88%)
Dec 16, 2005 2.836 2.836 2.703 2.718 70,783 -0.13(-4.65%)
Dec 15, 2005 2.856 2.958 2.754 2.851 93,135 -0.03(-1.06%)
Dec 14, 2005 2.907 2.912 2.882 2.882 15,489 -0.04(-1.22%)
Dec 13, 2005 2.917 2.917 2.917 2.917 4,313 +0.00(+0.00%)
Dec 12, 2005 2.953 2.953 2.907 2.917 8,627 -0.02(-0.52%)
Dec 09, 2005 2.938 2.973 2.933 2.933 9,019 +0.02(+0.70%)
Dec 08, 2005 3.050 3.050 2.907 2.912 19,803 -0.09(-2.89%)
Dec 07, 2005 2.953 2.999 2.953 2.999 1,568 +0.04(+1.20%)
Dec 06, 2005 2.963 2.989 2.963 2.963 3,529 -0.01(-0.17%)
Dec 05, 2005 3.045 3.055 2.958 2.968 7,450 -0.05(-1.52%)
Dec 02, 2005 2.958 3.014 2.907 3.014 16,470 +0.03(+1.03%)
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.