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 )

19.20 -0.20 (-1.03%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Jul 30, 2010 1.954 1.954 1.928 1.954 31,042 +0.02(+1.07%)
Jul 29, 2010 1.928 1.933 1.892 1.933 51,769 +0.02(+1.08%)
Jul 28, 2010 1.949 1.949 1.872 1.913 29,978 -0.02(-1.20%)
Jul 27, 2010 1.980 1.980 1.902 1.936 60,588 +0.00(+0.13%)
Jul 26, 2010 1.964 1.964 1.897 1.933 10,794 +0.01(+0.54%)
Jul 23, 2010 1.959 1.959 1.907 1.923 18,809 -0.01(-0.67%)
Jul 22, 2010 1.913 1.938 1.902 1.936 45,236 +0.01(+0.54%)
Jul 21, 2010 1.938 1.944 1.913 1.925 49,329 -0.02(-0.93%)
Jul 20, 2010 1.897 1.954 1.897 1.944 33,220 +0.05(+2.45%)
Jul 19, 2010 1.902 1.938 1.789 1.897 29,055 -0.02(-0.81%)
Jul 16, 2010 1.913 1.959 1.913 1.913 25,793 +0.00(+0.00%)
Jul 15, 2010 1.964 1.964 1.882 1.913 17,798 -0.04(-2.12%)
Jul 14, 2010 1.876 2.031 1.809 1.954 51,403 +0.08(+4.42%)
Jul 13, 2010 1.789 1.871 1.742 1.871 44,323 +0.09(+4.93%)
Jul 12, 2010 1.778 1.804 1.773 1.783 7,544 +0.02(+1.17%)
Jul 09, 2010 1.763 1.763 1.706 1.763 44,495 +0.07(+4.28%)
Jul 08, 2010 1.659 1.695 1.654 1.690 10,253 +0.03(+1.87%)
Jul 07, 2010 1.654 1.685 1.633 1.659 17,314 -0.02(-0.93%)
Jul 06, 2010 1.701 1.711 1.670 1.675 13,944 -0.03(-1.82%)
Jul 02, 2010 1.706 1.706 1.602 1.706 7,157 +0.01(+0.61%)
Jul 01, 2010 1.633 1.695 1.633 1.695 18,628 +0.07(+4.46%)
Jun 30, 2010 1.654 1.664 1.623 1.623 18,125 -0.03(-1.57%)
Jun 29, 2010 1.690 1.706 1.618 1.649 17,217 -0.04(-2.15%)
Jun 25, 2010 1.685 1.685 1.654 1.685 37,960 +0.01(+0.31%)
Jun 24, 2010 1.680 1.685 1.664 1.680 32,905 +0.00(+0.00%)
Jun 23, 2010 1.685 1.695 1.680 1.680 7,544 -0.01(-0.61%)
Jun 22, 2010 1.695 1.695 1.680 1.690 1,934 -0.01(-0.30%)
Jun 21, 2010 1.680 1.695 1.680 1.695 16,850 +0.05(+3.14%)
Jun 18, 2010 1.644 1.685 1.623 1.644 5,772 -0.06(-3.34%)
Jun 17, 2010 1.659 1.701 1.659 1.701 2,534 +0.02(+1.23%)
Jun 16, 2010 1.654 1.680 1.639 1.680 10,649 +0.01(+0.62%)
Jun 15, 2010 1.737 1.737 1.659 1.670 13,542 +0.00(+0.00%)
Jun 14, 2010 1.675 1.685 1.628 1.670 6,384 +0.02(+0.94%)
Jun 11, 2010 1.680 1.680 1.639 1.654 23,601 +0.00(+0.00%)
Jun 10, 2010 1.654 1.675 1.602 1.654 34,145 +0.00(+0.00%)
Jun 09, 2010 1.680 1.680 1.654 1.654 14,315 +0.00(+0.00%)
Jun 08, 2010 1.623 1.679 1.571 1.654 50,513 +0.02(+1.27%)
Jun 07, 2010 1.675 1.675 1.623 1.633 30,757 -0.05(-2.77%)
Jun 04, 2010 1.680 1.680 1.618 1.680 17,600 +0.00(+0.00%)
Jun 03, 2010 1.690 1.706 1.654 1.680 17,080 +0.01(+0.31%)
Jun 02, 2010 1.628 1.675 1.623 1.675 20,525 +0.05(+2.86%)
Jun 01, 2010 1.633 1.654 1.602 1.628 16,443 -0.03(-1.56%)
May 28, 2010 1.654 1.706 1.618 1.654 36,306 -0.02(-1.23%)
May 27, 2010 1.639 1.675 1.582 1.675 87,483 +0.05(+2.86%)
May 26, 2010 1.613 1.639 1.566 1.628 72,633 +0.02(+0.96%)
May 25, 2010 1.608 1.613 1.551 1.613 72,287 +0.00(+0.00%)
May 24, 2010 1.602 1.623 1.571 1.613 46,522 -0.02(-0.95%)
May 21, 2010 1.571 1.639 1.561 1.628 32,965 +0.05(+3.28%)
May 20, 2010 1.608 1.639 1.566 1.577 16,583 -0.11(-6.73%)
May 19, 2010 1.561 1.721 1.561 1.690 17,343 -0.02(-0.91%)
May 18, 2010 1.732 1.851 1.654 1.706 97,113 -0.03(-1.49%)
May 17, 2010 1.711 1.757 1.685 1.732 38,676 +0.00(+0.00%)
May 14, 2010 1.732 1.872 1.664 1.732 142,173 -0.12(-6.42%)
May 13, 2010 1.830 1.928 1.830 1.851 95,264 +0.02(+1.13%)
May 12, 2010 1.757 1.851 1.742 1.830 23,988 +0.04(+2.02%)
May 11, 2010 1.726 1.799 1.726 1.794 27,103 +0.03(+1.76%)
May 10, 2010 1.685 1.809 1.685 1.763 67,433 +0.11(+6.56%)
May 07, 2010 1.840 1.840 1.602 1.654 17,846 -0.02(-0.93%)
May 06, 2010 1.695 1.768 1.628 1.670 72,594 -0.05(-2.71%)
May 05, 2010 1.768 1.768 1.664 1.716 87,222 -0.07(-3.77%)
May 04, 2010 1.789 1.809 1.757 1.783 51,718 +0.00(+0.00%)
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.