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 )

17.47 +0.02 (+0.11%)
Streaming Delayed Price Updated: 1:31 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, 2009 0.9129 1.153 0.9129 1.148 51,787 -0.02(-1.32%)
Aug 28, 2009 1.148 1.183 1.137 1.163 11,372 -0.03(-2.56%)
Aug 27, 2009 1.010 1.193 1.122 1.193 11,764 +0.00(+0.00%)
Aug 26, 2009 1.188 1.219 1.158 1.193 12,352 +0.01(+0.86%)
Aug 25, 2009 1.214 1.214 1.137 1.183 23,038 +0.01(+0.43%)
Aug 24, 2009 1.173 1.224 1.173 1.178 29,926 +0.04(+3.59%)
Aug 21, 2009 1.148 1.224 1.097 1.137 34,332 -0.04(-3.04%)
Aug 20, 2009 1.148 1.209 1.066 1.173 21,929 +0.03(+2.22%)
Aug 18, 2009 1.148 1.148 1.148 1.148 7,254 +0.00(+0.00%)
Aug 17, 2009 1.229 1.234 1.148 1.148 36,862 -0.09(-7.02%)
Aug 14, 2009 1.234 1.234 1.137 1.234 51,508 +0.00(+0.00%)
Aug 13, 2009 1.178 1.234 1.176 1.234 5,097 +0.02(+1.26%)
Aug 12, 2009 1.250 1.250 1.193 1.219 31,532 -0.02(-1.24%)
Aug 11, 2009 1.234 1.250 1.219 1.234 26,119 +0.02(+1.26%)
Aug 10, 2009 1.234 1.234 1.158 1.219 28,528 -0.01(-0.83%)
Aug 07, 2009 1.250 1.250 1.229 1.229 6,274 -0.02(-1.63%)
Aug 06, 2009 1.280 1.280 1.245 1.250 5,613 -0.01(-0.41%)
Aug 05, 2009 1.255 1.255 1.244 1.255 17,693 -0.01(-0.40%)
Aug 04, 2009 1.244 1.316 1.244 1.260 50,156 +0.02(+1.23%)
Aug 03, 2009 1.193 1.275 1.189 1.244 34,981 +0.05(+4.27%)
Jul 31, 2009 1.148 1.193 1.148 1.193 19,150 +0.06(+5.41%)
Jul 30, 2009 1.183 1.187 1.127 1.132 41,969 -0.03(-2.20%)
Jul 29, 2009 1.173 1.209 1.158 1.158 3,097 -0.02(-1.30%)
Jul 28, 2009 1.183 1.199 1.173 1.173 9,999 +0.01(+0.88%)
Jul 27, 2009 1.183 1.209 1.148 1.163 23,921 -0.01(-0.87%)
Jul 24, 2009 1.178 1.199 1.148 1.173 3,409 +0.01(+0.88%)
Jul 23, 2009 1.179 1.209 1.153 1.163 3,137 -0.02(-1.30%)
Jul 22, 2009 1.173 1.197 1.173 1.178 8,431 +0.03(+2.21%)
Jul 21, 2009 1.122 1.163 1.087 1.153 16,072 -0.02(-1.31%)
Jul 20, 2009 1.153 1.168 1.142 1.168 11,137 +0.00(+0.00%)
Jul 17, 2009 1.168 1.168 1.122 1.168 7,450 +0.02(+1.78%)
Jul 16, 2009 1.168 1.178 1.137 1.148 21,519 +0.01(+0.90%)
Jul 15, 2009 1.132 1.168 1.086 1.137 38,381 +0.03(+2.76%)
Jul 14, 2009 1.046 1.137 1.046 1.107 15,833 +0.09(+8.50%)
Jul 13, 2009 1.020 1.112 1.020 1.020 31,136 -0.03(-2.44%)
Jul 10, 2009 1.046 1.071 1.046 1.046 4,866 -0.01(-0.48%)
Jul 09, 2009 1.137 1.137 1.025 1.051 41,705 -0.10(-8.85%)
Jul 08, 2009 1.168 1.188 1.122 1.153 2,352 -0.03(-2.16%)
Jul 07, 2009 1.219 1.229 1.178 1.178 29,705 -0.01(-0.86%)
Jul 06, 2009 1.076 1.193 1.076 1.188 49,193 -0.01(-0.43%)
Jul 02, 2009 1.188 1.214 1.163 1.193 16,489 +0.02(+1.74%)
Jul 01, 2009 1.132 1.229 1.122 1.173 43,038 +0.03(+2.68%)
Jun 30, 2009 1.086 1.142 1.061 1.142 21,840 +0.01(+0.90%)
Jun 29, 2009 1.117 1.142 1.091 1.132 26,313 -0.01(-0.89%)
Jun 26, 2009 1.086 1.214 1.051 1.142 43,013 +0.10(+9.27%)
Jun 25, 2009 1.076 1.106 1.046 1.046 31,960 -0.01(-0.49%)
Jun 24, 2009 1.071 1.086 1.025 1.051 60,195 -0.04(-3.29%)
Jun 23, 2009 1.076 1.122 1.030 1.086 51,738 +0.01(+0.95%)
Jun 22, 2009 1.025 1.148 0.9690 1.076 62,032 -0.06(-5.38%)
Jun 19, 2009 1.214 1.214 1.127 1.137 60,881 -0.04(-3.04%)
Jun 18, 2009 1.321 1.321 1.148 1.173 11,290 +0.00(+0.00%)
Jun 17, 2009 1.219 1.219 1.076 1.173 73,367 +0.03(+2.22%)
Jun 16, 2009 1.168 1.209 1.046 1.148 40,018 -0.06(-4.66%)
Jun 15, 2009 1.321 1.321 1.199 1.204 26,940 -0.02(-1.25%)
Jun 12, 2009 1.183 1.250 1.183 1.219 18,717 -0.01(-0.42%)
Jun 11, 2009 1.295 1.295 1.199 1.224 37,736 -0.03(-2.04%)
Jun 10, 2009 1.316 1.316 1.224 1.250 80,057 +0.02(+1.66%)
Jun 09, 2009 1.326 1.326 1.178 1.229 105,421 +0.02(+1.26%)
Jun 08, 2009 1.352 1.397 1.153 1.214 103,041 -0.12(-9.16%)
Jun 05, 2009 1.520 1.520 1.214 1.336 119,419 +0.07(+5.65%)
Jun 04, 2009 1.295 1.372 1.229 1.265 123,864 -0.01(-0.80%)
Jun 03, 2009 1.219 1.295 1.190 1.275 204,302 +0.11(+9.17%)
Jun 02, 2009 1.285 1.300 1.046 1.168 291,322 -0.04(-3.38%)
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.