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 )

18.67 -0.53 (-2.76%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 30, 2010 1.902 1.928 1.866 1.928 77,400 +0.02(+0.81%)
Sep 29, 2010 1.852 1.913 1.852 1.913 28,656 +0.06(+3.35%)
Sep 28, 2010 1.783 1.851 1.732 1.851 63,591 +0.06(+3.17%)
Sep 27, 2010 1.732 1.809 1.706 1.794 23,408 +0.06(+3.58%)
Sep 24, 2010 1.783 1.861 1.706 1.732 99,839 -0.03(-1.76%)
Sep 23, 2010 1.752 1.809 1.752 1.763 13,184 -0.03(-1.73%)
Sep 22, 2010 1.887 1.913 1.794 1.794 50,358 -0.07(-3.61%)
Sep 21, 2010 1.799 1.913 1.763 1.861 107,811 +0.11(+6.51%)
Sep 20, 2010 1.716 1.757 1.716 1.747 6,076 +0.01(+0.60%)
Sep 17, 2010 1.737 1.799 1.706 1.737 36,044 -0.02(-1.18%)
Sep 15, 2010 1.809 1.809 1.680 1.757 52,096 -0.05(-2.58%)
Sep 14, 2010 1.799 1.809 1.768 1.804 48,490 +0.02(+1.16%)
Sep 13, 2010 1.763 1.809 1.763 1.783 41,537 +0.02(+1.17%)
Sep 10, 2010 1.887 1.887 1.763 1.763 2,911 +0.01(+0.29%)
Sep 09, 2010 1.742 1.809 1.742 1.757 20,117 +0.00(+0.00%)
Sep 08, 2010 1.830 1.830 1.742 1.757 12,497 -0.07(-3.95%)
Sep 07, 2010 1.856 1.869 1.793 1.830 21,050 +0.01(+0.28%)
Sep 03, 2010 1.851 1.851 1.809 1.825 13,542 +0.03(+1.73%)
Sep 02, 2010 1.768 1.799 1.742 1.794 30,972 +0.02(+1.17%)
Sep 01, 2010 1.747 1.835 1.747 1.773 28,693 -0.01(-0.58%)
Aug 31, 2010 1.757 1.783 1.757 1.783 5,498 +0.00(+0.00%)
Aug 30, 2010 1.825 1.825 1.753 1.783 55,085 -0.05(-2.54%)
Aug 27, 2010 1.830 1.964 1.757 1.830 29,740 -0.01(-0.28%)
Aug 26, 2010 1.789 1.861 1.789 1.835 7,306 +0.02(+0.85%)
Aug 25, 2010 1.835 1.835 1.783 1.820 3,095 +0.01(+0.28%)
Aug 24, 2010 1.851 1.871 1.809 1.814 10,239 -0.07(-3.84%)
Aug 23, 2010 1.959 1.964 1.861 1.887 54,852 -0.02(-1.08%)
Aug 20, 2010 1.876 1.912 1.861 1.907 16,997 -0.01(-0.27%)
Aug 19, 2010 1.913 1.928 1.913 1.913 3,931 -0.01(-0.27%)
Aug 18, 2010 1.949 1.949 1.887 1.918 17,169 -0.00(-0.00%)
Aug 17, 2010 2.006 2.006 1.913 1.918 32,998 -0.07(-3.38%)
Aug 16, 2010 1.928 2.037 1.913 1.985 61,117 +0.09(+4.63%)
Aug 13, 2010 1.897 1.964 1.825 1.897 43,384 +0.09(+4.86%)
Aug 12, 2010 1.825 1.835 1.757 1.809 27,865 -0.03(-1.41%)
Aug 11, 2010 1.866 1.866 1.809 1.835 5,238 -0.03(-1.39%)
Aug 10, 2010 1.752 1.887 1.742 1.861 4,836 -0.03(-1.37%)
Aug 09, 2010 1.851 1.887 1.830 1.887 56,460 +0.04(+1.96%)
Aug 06, 2010 1.851 1.861 1.757 1.851 15,020 -0.03(-1.38%)
Aug 05, 2010 1.882 1.887 1.804 1.876 31,229 -0.01(-0.27%)
Aug 04, 2010 1.933 1.933 1.809 1.881 17,643 -0.05(-2.68%)
Aug 03, 2010 1.949 1.990 1.876 1.933 88,504 -0.05(-2.35%)
Aug 02, 2010 1.990 2.000 1.938 1.980 118,852 +0.03(+1.32%)
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%)
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.