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: 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 (%)
Nov 29, 2013 2.046 2.096 2.013 2.096 144,524 +0.08(+3.73%)
Nov 27, 2013 2.096 2.096 1.992 2.021 317,846 -0.05(-2.43%)
Nov 26, 2013 1.912 2.080 1.845 2.071 575,597 +0.17(+8.81%)
Nov 25, 2013 1.929 1.954 1.845 1.904 144,451 -0.03(-1.30%)
Nov 22, 2013 1.828 1.929 1.744 1.929 756,641 +0.13(+6.98%)
Nov 21, 2013 1.761 1.836 1.744 1.803 122,462 +0.06(+3.36%)
Nov 20, 2013 1.761 1.820 1.727 1.744 171,939 +0.01(+0.48%)
Nov 19, 2013 1.811 1.828 1.736 1.736 188,386 -0.08(-4.17%)
Nov 18, 2013 1.836 1.887 1.811 1.811 69,416 -0.05(-2.70%)
Nov 15, 2013 1.828 1.870 1.803 1.862 110,357 +0.01(+0.45%)
Nov 14, 2013 1.887 1.887 1.778 1.853 185,205 -0.03(-1.78%)
Nov 13, 2013 1.912 1.912 1.845 1.887 101,700 +0.00(+0.00%)
Nov 12, 2013 1.883 1.929 1.853 1.887 64,883 +0.00(+0.00%)
Nov 11, 2013 1.920 1.929 1.862 1.887 77,087 -0.05(-2.60%)
Nov 08, 2013 1.878 1.937 1.845 1.937 79,661 +0.04(+2.21%)
Nov 07, 2013 1.962 1.971 1.820 1.895 259,041 -0.03(-1.74%)
Nov 06, 2013 1.920 1.979 1.862 1.929 74,785 +0.01(+0.44%)
Nov 05, 2013 1.820 1.951 1.820 1.920 86,179 +0.04(+2.23%)
Nov 04, 2013 1.929 1.945 1.811 1.878 321,111 -0.07(-3.45%)
Nov 01, 2013 2.013 2.013 1.929 1.945 119,966 +0.05(+2.65%)
Oct 31, 2013 1.852 1.954 1.852 1.895 167,426 +0.05(+2.73%)
Oct 30, 2013 1.937 2.004 1.845 1.845 159,388 -0.05(-2.65%)
Oct 29, 2013 1.870 1.962 1.811 1.895 220,949 +0.00(+0.00%)
Oct 28, 2013 2.113 2.113 1.879 1.895 752,230 -0.23(-10.67%)
Oct 25, 2013 2.122 2.155 2.105 2.122 393,856 -0.05(-2.32%)
Oct 24, 2013 2.180 2.213 2.138 2.172 295,765 -0.01(-0.38%)
Oct 23, 2013 2.130 2.231 2.096 2.180 384,615 -0.11(-4.76%)
Oct 22, 2013 2.314 2.381 2.277 2.289 330,452 +0.01(+0.37%)
Oct 21, 2013 2.306 2.373 2.247 2.281 505,062 -0.04(-1.81%)
Oct 18, 2013 2.306 2.457 2.289 2.323 631,402 +0.04(+1.84%)
Oct 17, 2013 2.163 2.306 2.138 2.281 471,182 +0.11(+5.02%)
Oct 16, 2013 2.264 2.331 2.138 2.172 999,678 -0.06(-2.63%)
Oct 15, 2013 2.147 2.256 2.138 2.231 1,225,104 +0.12(+5.56%)
Oct 14, 2013 2.088 2.180 2.054 2.113 691,281 +0.05(+2.44%)
Oct 11, 2013 1.937 2.063 1.937 2.063 590,285 +0.17(+8.85%)
Oct 10, 2013 1.895 1.929 1.833 1.895 520,790 +0.03(+1.35%)
Oct 09, 2013 1.828 1.887 1.761 1.870 485,968 +0.03(+1.36%)
Oct 08, 2013 1.836 1.887 1.836 1.845 92,931 +0.02(+0.92%)
Oct 07, 2013 1.828 1.845 1.811 1.828 79,122 +0.02(+0.93%)
Oct 04, 2013 1.853 1.853 1.811 1.811 33,641 -0.02(-0.92%)
Oct 03, 2013 1.836 1.870 1.803 1.828 130,535 +0.01(+0.46%)
Oct 02, 2013 1.803 1.853 1.803 1.820 49,183 -0.01(-0.46%)
Oct 01, 2013 1.820 1.836 1.803 1.828 102,124 -0.02(-0.91%)
Sep 30, 2013 1.845 1.845 1.787 1.845 93,439 +0.00(+0.00%)
Sep 27, 2013 1.862 1.887 1.845 1.845 69,155 -0.03(-1.34%)
Sep 26, 2013 1.904 1.904 1.853 1.870 124,326 +0.00(+0.00%)
Sep 25, 2013 1.878 1.887 1.851 1.870 310,311 +0.03(+1.36%)
Sep 24, 2013 1.887 1.920 1.827 1.845 470,017 +0.02(+0.92%)
Sep 23, 2013 1.803 1.878 1.753 1.828 215,761 +0.03(+1.40%)
Sep 20, 2013 1.761 1.803 1.719 1.803 92,419 +0.07(+3.86%)
Sep 19, 2013 1.727 1.761 1.660 1.736 135,148 +0.02(+0.98%)
Sep 18, 2013 1.677 1.719 1.669 1.719 171,396 +0.06(+3.54%)
Sep 17, 2013 1.652 1.669 1.652 1.660 42,443 +0.03(+1.54%)
Sep 16, 2013 1.635 1.669 1.635 1.635 41,501 +0.00(+0.00%)
Sep 13, 2013 1.660 1.685 1.635 1.635 235,653 -0.01(-0.51%)
Sep 12, 2013 1.644 1.677 1.644 1.644 65,610 +0.00(+0.00%)
Sep 11, 2013 1.669 1.669 1.627 1.644 61,476 -0.03(-1.51%)
Sep 10, 2013 1.618 1.677 1.602 1.669 200,552 +0.04(+2.58%)
Sep 09, 2013 1.585 1.627 1.583 1.627 99,484 +0.04(+2.65%)
Sep 06, 2013 1.593 1.635 1.585 1.585 67,742 +0.00(+0.00%)
Sep 05, 2013 1.618 1.618 1.585 1.585 74,621 -0.03(-2.07%)
Sep 04, 2013 1.652 1.652 1.618 1.618 52,394 -0.03(-1.53%)
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.