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 )

20.47 -0.63 (-2.99%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Feb 28, 2014 1.661 1.742 1.645 1.653 133,657 -0.02(-1.45%)
Feb 27, 2014 1.702 1.726 1.645 1.677 186,609 -0.02(-0.96%)
Feb 26, 2014 1.710 1.767 1.661 1.694 183,366 -0.02(-1.42%)
Feb 25, 2014 1.775 1.807 1.661 1.718 268,275 -0.09(-4.93%)
Feb 24, 2014 1.831 1.839 1.750 1.807 179,848 -0.03(-1.76%)
Feb 21, 2014 1.815 1.848 1.726 1.839 125,540 +0.04(+2.25%)
Feb 20, 2014 1.775 1.822 1.742 1.799 148,627 +0.03(+1.84%)
Feb 19, 2014 1.839 1.839 1.710 1.767 106,254 -0.07(-3.96%)
Feb 18, 2014 1.856 1.864 1.693 1.839 419,464 +0.04(+2.25%)
Feb 14, 2014 1.710 1.799 1.799 1.799 393,174 +0.10(+5.71%)
Feb 13, 2014 1.758 1.783 1.669 1.702 76,296 -0.04(-2.33%)
Feb 12, 2014 1.685 1.758 1.669 1.742 122,676 +0.06(+3.37%)
Feb 11, 2014 1.637 1.702 1.621 1.685 139,264 +0.05(+2.97%)
Feb 10, 2014 1.621 1.637 1.556 1.637 95,251 +0.01(+0.50%)
Feb 07, 2014 1.580 1.645 1.580 1.629 102,243 +0.03(+2.03%)
Feb 06, 2014 1.532 1.637 1.507 1.596 166,896 +0.10(+6.49%)
Feb 05, 2014 1.515 1.540 1.475 1.499 85,617 +0.01(+0.54%)
Feb 04, 2014 1.410 1.515 1.410 1.491 192,203 +0.01(+0.55%)
Feb 03, 2014 1.410 1.499 1.410 1.483 132,003 -0.02(-1.08%)
Jan 31, 2014 1.523 1.523 1.402 1.499 248,046 -0.02(-1.07%)
Jan 30, 2014 1.540 1.564 1.499 1.515 90,064 +0.02(+1.63%)
Jan 29, 2014 1.588 1.588 1.483 1.491 83,002 -0.10(-6.12%)
Jan 28, 2014 1.588 1.588 1.507 1.588 114,868 +0.02(+1.55%)
Jan 27, 2014 1.564 1.588 1.386 1.564 530,038 -0.04(-2.53%)
Jan 24, 2014 1.523 1.613 1.507 1.604 358,231 +0.11(+7.03%)
Jan 23, 2014 1.742 1.742 1.499 1.499 445,329 -0.21(-12.32%)
Jan 22, 2014 1.734 1.758 1.710 1.710 88,776 -0.05(-2.76%)
Jan 21, 2014 1.767 1.767 1.710 1.758 94,137 +0.05(+2.84%)
Jan 17, 2014 1.750 1.710 1.710 1.710 32,949 -0.01(-0.47%)
Jan 16, 2014 1.750 1.750 1.679 1.718 109,296 +0.01(+0.47%)
Jan 15, 2014 1.702 1.783 1.677 1.710 255,823 -0.03(-1.86%)
Jan 14, 2014 1.775 1.775 1.710 1.742 93,923 -0.01(-0.46%)
Jan 13, 2014 1.685 1.771 1.685 1.750 95,909 +0.07(+4.35%)
Jan 10, 2014 1.669 1.726 1.669 1.677 44,667 +0.01(+0.49%)
Jan 09, 2014 1.734 1.734 1.669 1.669 17,109 -0.02(-0.96%)
Jan 08, 2014 1.702 1.726 1.680 1.685 137,776 +0.01(+0.48%)
Jan 07, 2014 1.653 1.724 1.653 1.677 104,855 +0.02(+1.47%)
Jan 06, 2014 1.767 1.767 1.653 1.653 131,680 -0.06(-3.77%)
Jan 03, 2014 1.734 1.734 1.515 1.718 167,115 +0.01(+0.47%)
Jan 02, 2014 1.823 1.823 1.710 1.710 160,931 -0.05(-2.76%)
Dec 31, 2013 1.775 1.758 1.758 1.758 106,006 -0.02(-0.91%)
Dec 30, 2013 1.750 1.807 1.750 1.775 103,939 +0.01(+0.46%)
Dec 27, 2013 1.856 1.863 1.742 1.767 290,718 -0.02(-1.36%)
Dec 26, 2013 1.856 1.856 1.669 1.791 318,261 -0.06(-3.07%)
Dec 24, 2013 1.831 1.848 1.807 1.848 37,363 +0.01(+0.44%)
Dec 23, 2013 1.880 1.880 1.799 1.839 199,031 -0.06(-3.40%)
Dec 20, 2013 1.904 1.945 1.856 1.904 248,479 -0.07(-3.69%)
Dec 19, 2013 2.018 2.043 1.945 1.977 167,780 -0.01(-0.41%)
Dec 18, 2013 2.024 2.026 1.900 1.985 147,789 +0.05(+2.51%)
Dec 17, 2013 1.945 1.985 1.888 1.937 238,419 +0.02(+0.84%)
Dec 16, 2013 1.864 1.985 1.839 1.920 186,907 +0.09(+4.87%)
Dec 13, 2013 1.904 1.904 1.815 1.831 94,119 -0.04(-2.16%)
Dec 12, 2013 1.823 1.896 1.823 1.872 71,062 -0.01(-0.43%)
Dec 11, 2013 1.937 1.937 1.880 1.880 47,038 -0.03(-1.69%)
Dec 10, 2013 1.888 1.912 1.864 1.912 57,216 +0.02(+0.85%)
Dec 09, 2013 1.904 1.961 1.896 1.896 110,335 -0.01(-0.43%)
Dec 06, 2013 1.848 1.977 1.848 1.904 145,657 +0.03(+1.73%)
Dec 05, 2013 1.896 1.937 1.872 1.872 32,970 -0.03(-1.70%)
Dec 04, 2013 1.888 1.945 1.872 1.904 87,671 +0.04(+2.17%)
Dec 03, 2013 1.945 1.945 1.839 1.864 150,319 -0.08(-4.17%)
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.