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 )

18.50 +0.40 (+2.21%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 (%)
Jun 30, 2020 5.690 5.730 5.360 5.630 259,458 -0.09(-1.57%)
Jun 29, 2020 5.600 5.850 5.600 5.720 74,419 +0.08(+1.42%)
Jun 26, 2020 5.810 5.940 5.560 5.640 71,300 -0.17(-2.93%)
Jun 25, 2020 5.300 5.810 5.300 5.810 105,322 +0.45(+8.40%)
Jun 24, 2020 5.440 5.480 5.323 5.360 56,210 -0.17(-3.07%)
Jun 23, 2020 5.290 5.620 5.270 5.530 83,630 +0.29(+5.53%)
Jun 22, 2020 5.410 5.470 5.190 5.240 84,655 -0.26(-4.73%)
Jun 19, 2020 5.360 5.620 5.330 5.500 91,100 +0.31(+5.97%)
Jun 18, 2020 5.480 5.630 5.160 5.190 273,064 -0.36(-6.49%)
Jun 17, 2020 5.550 5.680 5.490 5.550 82,592 -0.07(-1.25%)
Jun 16, 2020 5.450 5.820 5.450 5.620 106,248 +0.12(+2.18%)
Jun 15, 2020 5.450 5.660 5.450 5.500 106,665 -0.14(-2.48%)
Jun 12, 2020 5.460 5.720 5.380 5.640 155,400 +0.17(+3.11%)
Jun 11, 2020 5.630 5.850 5.450 5.470 197,170 -0.52(-8.68%)
Jun 10, 2020 6.030 6.130 5.910 5.990 242,225 -0.22(-3.54%)
Jun 09, 2020 6.530 6.530 6.120 6.210 253,468 -0.33(-5.05%)
Jun 08, 2020 6.160 6.650 6.160 6.540 255,632 +0.32(+5.14%)
Jun 05, 2020 5.950 6.230 5.950 6.220 310,100 +0.35(+5.96%)
Jun 04, 2020 5.700 5.970 5.700 5.870 150,128 +0.12(+2.09%)
Jun 03, 2020 5.970 6.010 5.690 5.750 274,646 -0.22(-3.69%)
Jun 02, 2020 5.750 5.970 5.650 5.970 169,988 +0.37(+6.61%)
Jun 01, 2020 5.370 5.600 5.315 5.600 88,595 +0.23(+4.28%)
May 29, 2020 5.280 5.470 5.170 5.370 184,400 +0.01(+0.19%)
May 28, 2020 5.500 5.590 5.290 5.360 99,315 -0.17(-3.07%)
May 27, 2020 5.640 5.780 5.340 5.530 71,045 -0.08(-1.43%)
May 26, 2020 5.600 5.850 5.510 5.610 183,557 -0.05(-0.88%)
May 22, 2020 5.710 5.720 5.360 5.660 181,900 +0.00(+0.00%)
May 21, 2020 5.420 5.660 5.200 5.660 255,811 +0.35(+6.59%)
May 20, 2020 5.530 5.700 5.180 5.310 157,107 -0.06(-1.12%)
May 19, 2020 5.450 5.550 5.276 5.370 99,873 -0.08(-1.47%)
May 18, 2020 5.590 6.080 5.310 5.450 225,597 +0.27(+5.21%)
May 15, 2020 5.250 5.450 5.180 5.180 181,900 -0.12(-2.26%)
May 14, 2020 4.800 5.300 4.690 5.300 177,152 +0.42(+8.61%)
May 13, 2020 5.170 5.170 4.830 4.880 193,947 -0.29(-5.61%)
May 12, 2020 5.280 5.410 5.120 5.170 214,616 +0.07(+1.37%)
May 11, 2020 4.730 5.130 4.590 5.100 116,485 +0.40(+8.51%)
May 08, 2020 4.440 4.860 4.440 4.700 305,200 +0.19(+4.21%)
May 07, 2020 4.400 4.560 4.255 4.510 397,166 +0.22(+5.13%)
May 06, 2020 4.270 4.450 4.120 4.290 490,094 +0.02(+0.47%)
May 05, 2020 4.550 4.610 4.150 4.270 618,768 -0.10(-2.29%)
May 04, 2020 4.300 4.450 4.120 4.370 483,601 +0.09(+2.10%)
May 01, 2020 4.570 4.590 4.165 4.280 298,500 -0.30(-6.55%)
Apr 30, 2020 4.500 4.700 4.410 4.580 381,659 -0.02(-0.43%)
Apr 29, 2020 4.490 4.630 4.440 4.600 313,428 +0.27(+6.24%)
Apr 28, 2020 4.350 4.480 4.230 4.330 358,313 +0.10(+2.36%)
Apr 27, 2020 4.280 4.310 4.090 4.230 303,289 -0.04(-0.94%)
Apr 24, 2020 4.430 4.560 4.230 4.270 268,900 -0.14(-3.17%)
Apr 23, 2020 4.280 4.470 4.200 4.410 346,629 +0.23(+5.50%)
Apr 22, 2020 4.370 4.490 4.180 4.180 326,993 -0.11(-2.56%)
Apr 21, 2020 4.200 4.370 4.120 4.290 265,917 -0.05(-1.15%)
Apr 20, 2020 4.390 4.630 4.290 4.340 346,510 -0.14(-3.13%)
Apr 17, 2020 4.470 4.680 4.420 4.480 125,000 -0.03(-0.67%)
Apr 16, 2020 4.610 4.610 4.349 4.510 257,555 +0.02(+0.45%)
Apr 15, 2020 4.380 4.600 4.290 4.490 391,940 -0.03(-0.66%)
Apr 14, 2020 4.370 4.740 4.370 4.520 371,814 +0.06(+1.35%)
Apr 13, 2020 4.580 4.700 4.360 4.460 335,467 -0.16(-3.46%)
Apr 09, 2020 4.880 5.110 4.590 4.620 339,100 -0.26(-5.33%)
Apr 08, 2020 4.650 4.970 4.650 4.880 199,245 +0.12(+2.52%)
Apr 07, 2020 4.870 5.160 4.700 4.760 325,068 -0.05(-1.04%)
Apr 06, 2020 5.010 5.110 4.765 4.810 416,801 +0.07(+1.48%)
Apr 03, 2020 4.720 4.830 4.400 4.740 339,900 +0.23(+5.10%)
Apr 02, 2020 4.500 4.730 4.410 4.510 241,873 +0.04(+0.89%)
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.