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: 6:30 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 (%)
Dec 31, 2010 2.972 2.972 2.843 2.900 30,281 -0.04(-1.23%)
Dec 30, 2010 3.081 3.117 2.936 2.936 87,827 -0.10(-3.40%)
Dec 29, 2010 2.869 3.065 2.869 3.039 129,699 +0.20(+7.10%)
Dec 28, 2010 2.750 2.890 2.750 2.838 44,044 +0.09(+3.39%)
Dec 27, 2010 2.791 2.822 2.719 2.745 45,936 -0.09(-3.28%)
Dec 23, 2010 2.812 2.895 2.776 2.838 73,736 +0.04(+1.48%)
Dec 22, 2010 2.724 2.812 2.693 2.796 73,163 +0.05(+1.69%)
Dec 21, 2010 2.734 2.765 2.698 2.750 113,987 +0.06(+2.11%)
Dec 20, 2010 2.693 2.714 2.626 2.693 157,729 -0.02(-0.57%)
Dec 17, 2010 2.864 2.864 2.585 2.709 222,626 -0.11(-4.03%)
Dec 16, 2010 2.853 2.895 2.791 2.822 125,712 +0.03(+0.92%)
Dec 15, 2010 3.086 3.101 2.791 2.796 181,178 -0.25(-8.31%)
Dec 14, 2010 3.076 3.101 3.040 3.050 135,870 +0.02(+0.51%)
Dec 13, 2010 3.132 3.158 3.034 3.034 83,507 -0.07(-2.17%)
Dec 10, 2010 3.153 3.205 3.029 3.101 61,542 -0.05(-1.64%)
Dec 09, 2010 3.200 3.226 3.045 3.153 120,957 -0.05(-1.45%)
Dec 08, 2010 3.143 3.205 3.024 3.200 135,704 +0.08(+2.48%)
Dec 07, 2010 2.957 3.163 2.957 3.122 407,790 +0.38(+13.96%)
Dec 06, 2010 2.667 2.843 2.647 2.740 113,913 +0.08(+2.91%)
Dec 03, 2010 2.688 2.688 2.641 2.662 54,580 -0.02(-0.77%)
Dec 02, 2010 2.610 2.791 2.585 2.683 194,548 +0.07(+2.77%)
Dec 01, 2010 2.569 2.610 2.538 2.610 61,467 +0.05(+2.02%)
Nov 30, 2010 2.515 2.559 2.507 2.559 41,697 +0.03(+1.02%)
Nov 29, 2010 2.481 2.569 2.481 2.533 66,154 -0.03(-1.01%)
Nov 26, 2010 2.538 2.559 2.538 2.559 5,610 +0.04(+1.64%)
Nov 24, 2010 2.326 2.517 2.517 2.517 55,868 +0.16(+6.85%)
Nov 23, 2010 2.409 2.414 2.331 2.356 31,102 -0.08(-3.43%)
Nov 22, 2010 2.491 2.491 2.440 2.440 15,857 -0.05(-2.07%)
Nov 19, 2010 2.523 2.523 2.455 2.491 45,833 -0.01(-0.41%)
Nov 18, 2010 2.486 2.528 2.424 2.502 40,788 +0.06(+2.33%)
Nov 17, 2010 2.249 2.523 2.223 2.445 357,476 +0.21(+9.24%)
Nov 16, 2010 2.285 2.300 2.228 2.238 39,223 -0.06(-2.78%)
Nov 15, 2010 2.259 2.326 2.259 2.302 2,205 +0.08(+3.58%)
Nov 12, 2010 2.378 2.378 2.223 2.223 81,946 -0.12(-5.29%)
Nov 11, 2010 2.326 2.378 2.290 2.347 48,474 -0.05(-2.16%)
Nov 10, 2010 2.326 2.404 2.305 2.398 89,174 +0.07(+3.11%)
Nov 09, 2010 2.326 2.362 2.274 2.326 33,297 +0.00(+0.00%)
Nov 08, 2010 2.414 2.414 2.161 2.326 50,244 +0.01(+0.22%)
Nov 05, 2010 2.274 2.357 2.249 2.321 359,109 +0.05(+2.05%)
Nov 04, 2010 2.321 2.424 2.223 2.274 100,599 +0.00(+0.00%)
Nov 03, 2010 2.176 2.326 2.150 2.274 109,309 +0.08(+3.51%)
Nov 02, 2010 2.166 2.274 2.140 2.197 87,643 +0.08(+3.94%)
Nov 01, 2010 2.197 2.197 2.114 2.114 42,744 -0.01(-0.25%)
Oct 29, 2010 2.161 2.197 1.990 2.119 112,698 -0.01(-0.38%)
Oct 28, 2010 2.378 2.378 2.093 2.127 164,299 -0.12(-5.39%)
Oct 27, 2010 2.073 2.579 2.073 2.249 368,716 +0.18(+8.48%)
Oct 25, 2010 2.031 2.093 2.021 2.073 88,085 +0.08(+4.16%)
Oct 22, 2010 1.985 2.016 1.964 1.990 71,826 +0.01(+0.28%)
Oct 21, 2010 1.928 1.985 1.918 1.985 25,524 +0.06(+2.93%)
Oct 20, 2010 1.928 1.943 1.887 1.928 25,635 -0.01(-0.53%)
Oct 19, 2010 1.887 1.938 1.866 1.938 20,140 +0.01(+0.27%)
Oct 18, 2010 1.959 1.959 1.933 1.933 21,193 -0.02(-0.95%)
Oct 15, 2010 1.949 1.990 1.907 1.952 38,596 -0.01(-0.37%)
Oct 14, 2010 1.928 1.959 1.907 1.959 59,623 +0.00(+0.00%)
Oct 13, 2010 1.882 1.959 1.882 1.959 33,841 +0.07(+3.84%)
Oct 12, 2010 1.902 1.928 1.876 1.887 72,722 +0.02(+1.11%)
Oct 11, 2010 1.861 1.913 1.861 1.866 15,410 +0.01(+0.28%)
Oct 08, 2010 1.861 1.876 1.835 1.861 11,994 -0.03(-1.59%)
Oct 07, 2010 1.928 1.928 1.866 1.891 29,949 +0.04(+2.15%)
Oct 06, 2010 1.830 1.851 1.814 1.851 5,440 +0.04(+2.02%)
Oct 05, 2010 1.882 1.882 1.809 1.814 43,411 -0.04(-2.34%)
Oct 04, 2010 1.871 1.907 1.809 1.858 24,230 +0.02(+0.95%)
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.