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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
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%)
May 03, 2010 1.789 1.809 1.757 1.783 10,305 +0.05(+2.68%)
Apr 30, 2010 1.820 1.856 1.737 1.737 8,096 -0.06(-3.17%)
Apr 29, 2010 1.809 1.835 1.794 1.794 10,059 +0.01(+0.58%)
Apr 28, 2010 1.820 1.835 1.783 1.783 20,903 -0.05(-2.54%)
Apr 27, 2010 1.861 1.861 1.809 1.830 13,542 -0.04(-2.24%)
Apr 26, 2010 1.872 1.887 1.800 1.872 43,222 -0.03(-1.61%)
Apr 23, 2010 1.936 1.938 1.892 1.902 25,862 -0.01(-0.53%)
Apr 22, 2010 1.862 1.938 1.862 1.913 40,489 +0.00(+0.00%)
Apr 21, 2010 1.831 1.913 1.831 1.913 20,097 +0.05(+2.74%)
Apr 20, 2010 1.811 1.887 1.811 1.862 15,044 +0.06(+3.11%)
Apr 19, 2010 1.800 1.805 1.770 1.805 34,401 -0.01(-0.56%)
Apr 16, 2010 1.836 1.846 1.775 1.816 78,869 +0.00(+0.00%)
Apr 15, 2010 1.785 1.836 1.770 1.816 22,225 +0.01(+0.28%)
Apr 14, 2010 1.806 1.821 1.785 1.811 20,489 +0.03(+1.43%)
Apr 13, 2010 1.826 1.826 1.785 1.785 36,470 -0.02(-1.18%)
Apr 12, 2010 1.780 1.836 1.780 1.806 18,172 +0.04(+2.37%)
Apr 09, 2010 1.734 1.765 1.734 1.765 33,262 +0.01(+0.29%)
Apr 08, 2010 1.749 1.765 1.729 1.760 13,080 +0.03(+1.47%)
Apr 07, 2010 1.760 1.800 1.709 1.734 75,930 -0.03(-1.73%)
Apr 06, 2010 1.826 1.826 1.704 1.765 70,783 -0.07(-3.89%)
Apr 05, 2010 1.775 1.836 1.760 1.836 37,562 +0.08(+4.65%)
Apr 01, 2010 1.719 1.754 1.754 1.754 29,999 +0.05(+2.99%)
Mar 31, 2010 1.729 1.729 1.637 1.703 47,920 +0.01(+0.30%)
Mar 30, 2010 1.678 1.709 1.652 1.698 17,058 +0.04(+2.46%)
Mar 29, 2010 1.714 1.765 1.627 1.658 78,186 -0.06(-3.27%)
Mar 26, 2010 1.709 2.086 1.637 1.714 81,232 +0.06(+3.38%)
Mar 25, 2010 1.632 1.673 1.632 1.658 31,570 +0.03(+1.56%)
Mar 24, 2010 1.637 1.642 1.612 1.632 24,938 -0.01(-0.31%)
Mar 23, 2010 1.683 1.683 1.632 1.637 77,304 +0.01(+0.31%)
Mar 22, 2010 1.658 1.683 1.596 1.632 8,382 -0.05(-3.03%)
Mar 19, 2010 1.678 1.683 1.571 1.683 40,064 +0.00(+0.00%)
Mar 18, 2010 1.637 1.683 1.530 1.683 54,877 +0.06(+3.45%)
Mar 17, 2010 1.581 1.627 1.581 1.627 51,820 +0.05(+2.90%)
Mar 16, 2010 1.596 1.632 1.581 1.581 95,972 -0.03(-1.59%)
Mar 15, 2010 1.537 1.622 1.535 1.607 34,393 +0.12(+7.88%)
Mar 12, 2010 1.489 1.576 1.479 1.489 73,253 +0.01(+0.34%)
Mar 11, 2010 1.510 1.530 1.479 1.484 19,215 -0.03(-1.69%)
Mar 10, 2010 1.556 1.556 1.505 1.510 41,960 -0.02(-1.33%)
Mar 09, 2010 1.719 1.566 1.505 1.530 33,248 +0.03(+1.69%)
Mar 08, 2010 1.489 1.515 1.459 1.505 84,253 +0.03(+1.72%)
Mar 05, 2010 1.469 1.479 1.438 1.479 45,703 +0.01(+0.35%)
Mar 04, 2010 1.469 1.474 1.438 1.474 14,044 +0.00(+0.00%)
Mar 03, 2010 1.464 1.479 1.464 1.474 46,567 -0.01(-0.34%)
Mar 02, 2010 1.469 1.479 1.464 1.479 9,215 +0.02(+1.40%)
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.