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 )

19.40 +0.20 (+1.04%)
Streaming Delayed Price Updated: 2:07 PM EDT, May 6, 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 31, 2012 1.598 1.598 1.483 1.512 88,156 -0.13(-7.89%)
May 30, 2012 1.634 1.641 1.605 1.641 37,959 +0.01(+0.88%)
May 29, 2012 1.763 1.782 1.619 1.627 45,188 -0.16(-8.87%)
May 25, 2012 1.742 1.799 1.727 1.785 20,034 +0.05(+2.90%)
May 24, 2012 1.814 1.814 1.735 1.735 25,743 -0.06(-3.60%)
May 23, 2012 1.835 1.835 1.763 1.799 59,246 -0.04(-1.96%)
May 22, 2012 1.756 1.835 1.756 1.835 188,764 +0.12(+6.70%)
May 21, 2012 1.720 1.735 1.691 1.720 51,590 +0.02(+1.27%)
May 18, 2012 1.677 1.771 1.648 1.699 152,942 +0.04(+2.61%)
May 17, 2012 1.742 1.778 1.619 1.655 104,215 -0.09(-4.96%)
May 16, 2012 1.799 1.799 1.727 1.742 55,827 -0.09(-5.10%)
May 15, 2012 1.886 1.930 1.785 1.835 112,254 -0.03(-1.54%)
May 14, 2012 1.857 1.958 1.835 1.864 132,480 -0.03(-1.52%)
May 11, 2012 1.965 1.965 1.879 1.893 142,020 -0.05(-2.59%)
May 10, 2012 1.951 1.954 1.929 1.943 92,747 +0.00(+0.00%)
May 09, 2012 1.871 1.958 1.864 1.943 155,016 +0.09(+4.65%)
May 08, 2012 1.871 1.876 1.857 1.857 40,824 +0.00(+0.00%)
May 07, 2012 1.871 1.900 1.850 1.857 55,155 -0.01(-0.77%)
May 04, 2012 1.907 1.928 1.843 1.871 28,941 -0.01(-0.76%)
May 03, 2012 1.835 2.015 1.835 1.886 93,734 +0.05(+2.74%)
May 02, 2012 1.864 1.915 1.792 1.835 94,280 -0.01(-0.39%)
May 01, 2012 2.015 2.015 1.828 1.843 141,819 -0.14(-6.91%)
Apr 30, 2012 1.857 1.979 1.821 1.979 96,257 +0.18(+10.00%)
Apr 27, 2012 1.922 1.922 1.706 1.799 122,040 +0.09(+5.04%)
Apr 26, 2012 1.727 1.778 1.691 1.713 83,770 +0.00(+0.00%)
Apr 25, 2012 1.655 1.727 1.655 1.713 60,023 +0.06(+3.48%)
Apr 24, 2012 1.627 1.698 1.627 1.655 59,464 +0.03(+1.77%)
Apr 23, 2012 1.619 1.655 1.619 1.627 63,214 -0.06(-3.42%)
Apr 20, 2012 1.619 1.684 1.619 1.684 50,218 +0.07(+4.46%)
Apr 19, 2012 1.576 1.655 1.562 1.612 137,105 +0.05(+2.93%)
Apr 18, 2012 1.828 1.879 1.339 1.566 498,871 -0.30(-15.97%)
Apr 17, 2012 1.987 2.030 1.864 1.864 210,135 -0.12(-6.16%)
Apr 16, 2012 2.051 2.051 1.987 1.987 50,516 -0.03(-1.43%)
Apr 13, 2012 2.073 2.073 2.015 2.015 43,808 -0.01(-0.71%)
Apr 12, 2012 2.066 2.073 2.030 2.030 70,549 -0.01(-0.35%)
Apr 11, 2012 1.979 2.051 1.968 2.037 49,115 +0.06(+2.91%)
Apr 10, 2012 2.051 2.051 1.943 1.979 67,442 -0.06(-2.83%)
Apr 09, 2012 1.929 2.051 1.929 2.037 135,631 +0.11(+5.60%)
Apr 05, 2012 1.864 1.943 1.835 1.929 44,357 +0.09(+4.69%)
Apr 04, 2012 1.965 1.965 1.828 1.843 137,712 -0.08(-4.12%)
Apr 03, 2012 1.987 2.015 1.922 1.922 80,364 -0.04(-1.84%)
Apr 02, 2012 2.015 2.023 1.958 1.958 106,252 -0.06(-2.86%)
Mar 30, 2012 2.015 2.015 2.008 2.015 27,613 +0.00(+0.00%)
Mar 29, 2012 2.015 2.015 1.994 2.015 30,561 +0.00(+0.00%)
Mar 28, 2012 2.015 2.015 1.987 2.015 80,498 +0.03(+1.45%)
Mar 27, 2012 2.015 2.059 1.987 1.987 100,571 -0.01(-0.36%)
Mar 26, 2012 2.015 2.023 1.987 1.994 100,350 +0.01(+0.25%)
Mar 23, 2012 1.972 2.023 1.951 1.989 42,569 +0.02(+0.84%)
Mar 22, 2012 2.051 2.059 1.972 1.972 128,591 -0.08(-3.86%)
Mar 21, 2012 2.066 2.066 2.030 2.051 71,313 -0.02(-1.04%)
Mar 20, 2012 2.080 2.123 2.073 2.073 85,316 -0.01(-0.34%)
Mar 19, 2012 2.087 2.087 2.051 2.080 57,739 +0.01(+0.69%)
Mar 16, 2012 2.095 2.109 2.045 2.066 42,421 -0.01(-0.35%)
Mar 15, 2012 2.109 2.109 2.052 2.073 61,803 -0.01(-0.69%)
Mar 14, 2012 2.087 2.109 2.073 2.087 55,023 +0.01(+0.34%)
Mar 13, 2012 2.087 2.095 2.073 2.080 61,647 -0.01(-0.34%)
Mar 12, 2012 2.095 2.095 2.051 2.087 86,255 +0.01(+0.69%)
Mar 09, 2012 2.102 2.102 2.073 2.073 76,826 -0.02(-1.03%)
Mar 08, 2012 2.030 2.095 2.030 2.095 108,704 +0.06(+3.19%)
Mar 07, 2012 2.080 2.087 2.027 2.030 73,055 -0.01(-0.70%)
Mar 06, 2012 2.087 2.087 2.030 2.044 61,729 -0.03(-1.39%)
Mar 05, 2012 2.102 2.102 2.058 2.073 61,153 +0.00(+0.00%)
Mar 02, 2012 2.095 2.115 2.073 2.073 42,024 -0.02(-1.03%)
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.