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 )

16.81 +0.68 (+4.22%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2014 2.826 2.876 2.700 2.784 215,208 -0.07(-2.35%)
Sep 29, 2014 2.868 2.910 2.725 2.851 451,680 +0.00(+0.00%)
Sep 26, 2014 2.709 2.918 2.700 2.851 742,526 +0.16(+5.92%)
Sep 25, 2014 2.641 2.725 2.635 2.692 221,116 +0.06(+2.23%)
Sep 24, 2014 2.650 2.700 2.566 2.633 164,480 -0.04(-1.57%)
Sep 23, 2014 2.599 2.700 2.490 2.675 227,841 +0.09(+3.57%)
Sep 22, 2014 2.549 2.583 2.500 2.583 208,996 +0.00(+0.00%)
Sep 19, 2014 2.650 2.650 2.549 2.583 115,698 -0.06(-2.22%)
Sep 18, 2014 2.650 2.658 2.541 2.641 190,110 -0.02(-0.63%)
Sep 17, 2014 2.683 2.826 2.625 2.658 444,059 -0.07(-2.46%)
Sep 16, 2014 2.683 2.767 2.599 2.725 639,713 +0.04(+1.56%)
Sep 15, 2014 2.725 2.851 2.650 2.683 258,514 -0.03(-1.23%)
Sep 12, 2014 2.692 2.725 2.599 2.717 337,422 +0.03(+0.93%)
Sep 11, 2014 2.558 2.725 2.558 2.692 362,981 +0.10(+3.88%)
Sep 10, 2014 2.541 2.642 2.524 2.591 224,064 +0.05(+1.98%)
Sep 09, 2014 2.532 2.566 2.465 2.541 102,809 -0.03(-0.98%)
Sep 08, 2014 2.516 2.591 2.499 2.566 407,927 +0.05(+2.00%)
Sep 05, 2014 2.432 2.558 2.432 2.516 202,921 +0.09(+3.81%)
Sep 04, 2014 2.465 2.583 2.415 2.423 416,886 -0.02(-0.69%)
Sep 03, 2014 2.314 2.474 2.314 2.440 318,260 +0.12(+5.05%)
Sep 02, 2014 2.281 2.323 2.281 2.323 118,714 +0.02(+0.73%)
Aug 29, 2014 2.323 2.306 2.306 2.306 222,527 +0.01(+0.37%)
Aug 28, 2014 2.281 2.348 2.264 2.298 139,111 +0.02(+0.74%)
Aug 27, 2014 2.272 2.331 2.264 2.281 78,286 -0.01(-0.37%)
Aug 26, 2014 2.340 2.323 2.281 2.289 66,226 -0.03(-1.44%)
Aug 25, 2014 2.272 2.363 2.272 2.323 145,438 +0.03(+1.10%)
Aug 22, 2014 2.272 2.298 2.272 2.298 36,793 +0.03(+1.48%)
Aug 21, 2014 2.340 2.340 2.189 2.264 139,136 -0.06(-2.53%)
Aug 20, 2014 2.323 2.348 2.222 2.323 235,295 -0.03(-1.42%)
Aug 19, 2014 2.407 2.407 2.323 2.356 123,826 -0.04(-1.75%)
Aug 18, 2014 2.356 2.407 2.314 2.398 95,306 +0.05(+2.14%)
Aug 15, 2014 2.264 2.373 2.197 2.348 348,119 +0.04(+1.82%)
Aug 14, 2014 2.407 2.407 2.298 2.306 289,539 -0.11(-4.51%)
Aug 13, 2014 2.432 2.432 2.387 2.415 106,566 +0.00(+0.00%)
Aug 12, 2014 2.449 2.449 2.348 2.415 228,545 -0.03(-1.03%)
Aug 11, 2014 2.423 2.490 2.398 2.440 128,339 +0.01(+0.35%)
Aug 08, 2014 2.465 2.507 2.407 2.432 81,390 -0.02(-0.68%)
Aug 07, 2014 2.474 2.541 2.415 2.449 146,051 +0.00(+0.00%)
Aug 06, 2014 2.390 2.532 2.373 2.449 318,363 +0.02(+0.69%)
Aug 05, 2014 2.532 2.532 2.398 2.432 692,279 -0.13(-4.92%)
Aug 04, 2014 2.507 2.633 2.440 2.558 490,456 -0.03(-0.97%)
Aug 01, 2014 2.532 2.591 2.331 2.583 902,598 -0.03(-0.96%)
Jul 31, 2014 2.625 2.675 2.507 2.608 756,428 -0.23(-7.99%)
Jul 30, 2014 2.667 2.893 2.641 2.834 1,257,869 +0.32(+12.67%)
Jul 29, 2014 2.398 2.516 2.323 2.516 325,550 +0.12(+4.90%)
Jul 28, 2014 2.390 2.407 2.163 2.398 640,275 +0.00(+0.00%)
Jul 25, 2014 2.432 2.432 2.356 2.398 195,659 -0.07(-2.72%)
Jul 24, 2014 2.474 2.565 2.423 2.465 297,140 +0.04(+1.73%)
Jul 23, 2014 2.440 2.523 2.365 2.423 295,585 -0.03(-1.03%)
Jul 22, 2014 2.499 2.583 2.398 2.449 534,105 -0.05(-2.02%)
Jul 21, 2014 2.616 2.616 2.474 2.499 419,025 -0.14(-5.39%)
Jul 18, 2014 2.490 2.667 2.474 2.641 596,413 +0.19(+7.88%)
Jul 17, 2014 2.457 2.532 2.390 2.449 319,216 -0.08(-3.31%)
Jul 16, 2014 2.566 2.583 2.465 2.532 549,846 -0.02(-0.66%)
Jul 15, 2014 2.641 2.658 2.541 2.549 509,548 -0.08(-2.88%)
Jul 14, 2014 2.885 2.910 2.574 2.625 659,625 -0.14(-5.15%)
Jul 11, 2014 2.851 2.910 2.692 2.767 629,917 -0.11(-3.79%)
Jul 10, 2014 2.792 2.935 2.683 2.876 693,042 +0.07(+2.39%)
Jul 09, 2014 2.599 2.813 2.599 2.809 671,650 +0.19(+7.37%)
Jul 08, 2014 2.549 2.641 2.449 2.616 717,862 +0.05(+1.96%)
Jul 07, 2014 2.449 2.574 2.390 2.566 497,960 +0.10(+4.08%)
Jul 03, 2014 2.390 2.465 2.465 2.465 237,195 +0.08(+3.16%)
Jul 02, 2014 2.365 2.431 2.323 2.390 432,929 +0.03(+1.06%)
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.