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 (%)
Jan 29, 2010 1.484 1.505 1.454 1.479 64,344 +0.00(+0.00%)
Jan 28, 2010 1.408 1.530 1.397 1.479 16,891 +0.00(+0.00%)
Jan 27, 2010 1.489 1.505 1.479 1.479 38,371 -0.03(-2.03%)
Jan 26, 2010 1.499 1.510 1.454 1.510 21,372 +0.05(+3.50%)
Jan 25, 2010 1.489 1.515 1.459 1.459 16,176 -0.06(-4.03%)
Jan 22, 2010 1.505 1.520 1.489 1.520 6,274 +0.00(+0.00%)
Jan 21, 2010 1.525 1.545 1.484 1.520 61,310 +0.03(+1.71%)
Jan 20, 2010 1.494 1.509 1.479 1.494 25,293 -0.01(-0.68%)
Jan 19, 2010 1.530 1.530 1.479 1.505 7,274 -0.03(-1.67%)
Jan 15, 2010 1.530 1.530 1.530 1.530 18,431 -0.02(-0.99%)
Jan 14, 2010 1.484 1.550 1.479 1.545 19,901 +0.07(+4.48%)
Jan 13, 2010 1.550 1.550 1.479 1.479 37,291 -0.07(-4.61%)
Jan 12, 2010 1.581 1.627 1.505 1.550 25,030 -0.05(-3.19%)
Jan 11, 2010 1.607 1.607 1.556 1.601 12,744 -0.02(-0.95%)
Jan 08, 2010 1.627 1.632 1.556 1.617 54,775 -0.01(-0.31%)
Jan 07, 2010 1.632 1.632 1.596 1.622 8,627 -0.01(-0.31%)
Jan 06, 2010 1.586 1.647 1.586 1.627 48,126 +0.04(+2.24%)
Jan 05, 2010 1.530 1.591 1.525 1.591 134,695 +0.07(+4.35%)
Jan 04, 2010 1.494 1.525 1.493 1.525 23,548 +0.04(+2.40%)
Dec 31, 2009 1.459 1.489 1.489 1.489 8,431 +0.05(+3.18%)
Dec 30, 2009 1.474 1.525 1.413 1.443 102,882 -0.01(-0.70%)
Dec 29, 2009 1.438 1.454 1.408 1.454 26,399 +0.04(+2.52%)
Dec 28, 2009 1.377 1.443 1.377 1.418 48,607 +0.02(+1.46%)
Dec 24, 2009 1.403 1.428 1.387 1.397 3,431 -0.01(-0.36%)
Dec 23, 2009 1.403 1.428 1.403 1.403 9,293 +0.00(+0.00%)
Dec 22, 2009 1.454 1.469 1.403 1.403 23,566 -0.07(-4.84%)
Dec 21, 2009 1.474 1.474 1.433 1.474 17,293 +0.04(+2.48%)
Dec 18, 2009 1.448 1.448 1.403 1.438 18,609 -0.02(-1.40%)
Dec 17, 2009 1.454 1.459 1.430 1.459 2,229 -0.02(-1.04%)
Dec 16, 2009 1.459 1.474 1.420 1.474 11,956 +0.02(+1.35%)
Dec 15, 2009 1.413 1.464 1.413 1.454 13,831 -0.01(-0.64%)
Dec 14, 2009 1.464 1.474 1.423 1.464 11,764 -0.02(-1.03%)
Dec 11, 2009 1.464 1.479 1.459 1.479 14,411 +0.02(+1.05%)
Dec 10, 2009 1.438 1.464 1.382 1.464 80,710 +0.03(+1.77%)
Dec 09, 2009 1.403 1.438 1.382 1.438 85,704 +0.07(+5.22%)
Dec 08, 2009 1.423 1.423 1.367 1.367 8,166 -0.03(-2.19%)
Dec 07, 2009 1.505 1.505 1.359 1.397 18,558 +0.00(+0.04%)
Dec 04, 2009 1.357 1.413 1.357 1.397 33,407 +0.02(+1.81%)
Dec 03, 2009 1.459 1.499 1.326 1.372 228,737 -0.10(-6.92%)
Dec 02, 2009 1.448 1.505 1.428 1.474 28,109 +0.03(+1.76%)
Dec 01, 2009 1.454 1.479 1.403 1.448 15,901 +0.03(+1.79%)
Nov 30, 2009 1.428 1.464 1.403 1.423 35,697 +0.00(+0.00%)
Nov 27, 2009 1.479 1.479 1.382 1.423 8,578 -0.11(-7.00%)
Nov 25, 2009 1.576 1.576 1.428 1.530 138,625 -0.03(-1.64%)
Nov 24, 2009 1.403 1.556 1.403 1.556 75,979 +0.05(+3.04%)
Nov 23, 2009 1.479 1.510 1.469 1.510 27,646 -0.01(-0.34%)
Nov 20, 2009 1.496 1.520 1.479 1.515 77,157 -0.01(-0.67%)
Nov 19, 2009 1.530 1.545 1.515 1.525 26,407 +0.01(+0.34%)
Nov 18, 2009 1.515 1.550 1.515 1.520 31,268 -0.01(-0.67%)
Nov 17, 2009 1.535 1.540 1.510 1.530 27,156 -0.03(-1.64%)
Nov 16, 2009 1.800 1.800 1.403 1.556 41,097 +0.02(+0.99%)
Nov 13, 2009 1.530 1.540 1.494 1.540 29,901 +0.01(+0.67%)
Nov 12, 2009 1.510 1.530 1.484 1.530 68,175 +0.00(+0.00%)
Nov 11, 2009 1.510 1.530 1.489 1.530 12,746 +0.00(+0.00%)
Nov 10, 2009 1.505 1.530 1.494 1.530 36,299 +0.02(+1.01%)
Nov 09, 2009 1.505 1.515 1.479 1.515 66,398 +0.03(+1.72%)
Nov 06, 2009 1.505 1.515 1.428 1.489 25,411 -0.02(-1.02%)
Nov 05, 2009 1.428 1.505 1.428 1.505 19,411 +0.03(+2.08%)
Nov 04, 2009 1.435 1.479 1.435 1.474 18,360 +0.06(+4.61%)
Nov 03, 2009 1.382 1.433 1.382 1.409 97,869 +0.04(+3.08%)
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.