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 UNCHANGED
Streaming Delayed 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 (%)
Jan 31, 2020 6.230 6.240 6.070 6.190 378,400 -0.12(-1.90%)
Jan 30, 2020 6.130 6.330 6.080 6.310 411,061 +0.11(+1.77%)
Jan 29, 2020 6.310 6.420 6.145 6.200 310,618 -0.02(-0.32%)
Jan 28, 2020 6.230 6.380 6.170 6.220 488,082 +0.02(+0.32%)
Jan 27, 2020 6.010 6.250 5.830 6.200 569,594 +0.07(+1.14%)
Jan 24, 2020 6.310 6.460 6.100 6.130 612,400 -0.22(-3.46%)
Jan 23, 2020 6.390 6.450 6.310 6.350 424,916 -0.07(-1.09%)
Jan 22, 2020 6.530 6.630 6.410 6.420 653,951 -0.10(-1.53%)
Jan 21, 2020 6.820 6.820 6.510 6.520 371,932 -0.27(-3.98%)
Jan 17, 2020 6.690 6.880 6.680 6.790 411,900 +0.11(+1.65%)
Jan 16, 2020 6.480 6.830 6.480 6.680 269,876 +0.19(+2.93%)
Jan 15, 2020 6.540 6.620 6.370 6.490 361,605 -0.05(-0.76%)
Jan 14, 2020 6.620 6.660 6.330 6.540 707,413 -0.17(-2.53%)
Jan 13, 2020 7.000 7.048 6.670 6.710 360,752 -0.32(-4.55%)
Jan 10, 2020 7.240 7.250 7.000 7.030 254,800 -0.13(-1.82%)
Jan 09, 2020 6.840 7.160 6.840 7.160 251,841 +0.26(+3.77%)
Jan 08, 2020 7.020 7.020 6.830 6.900 313,101 -0.12(-1.71%)
Jan 07, 2020 6.960 7.060 6.770 7.020 350,025 +0.06(+0.86%)
Jan 06, 2020 6.930 6.970 6.840 6.960 399,002 -0.01(-0.14%)
Jan 03, 2020 6.930 7.040 6.780 6.970 412,900 -0.05(-0.71%)
Jan 02, 2020 7.140 7.255 6.890 7.020 416,996 -0.15(-2.09%)
Dec 31, 2019 7.060 7.320 7.030 7.170 1,172,400 -0.07(-0.97%)
Dec 30, 2019 7.270 7.305 6.980 7.240 635,366 +0.04(+0.56%)
Dec 27, 2019 7.510 7.690 7.170 7.200 1,274,300 -0.25(-3.36%)
Dec 26, 2019 7.300 7.650 7.240 7.450 907,593 +0.14(+1.92%)
Dec 24, 2019 7.190 7.500 7.190 7.310 373,200 +0.20(+2.81%)
Dec 23, 2019 6.730 7.130 6.730 7.110 678,939 +0.36(+5.33%)
Dec 20, 2019 6.630 6.840 6.580 6.750 455,600 +0.09(+1.35%)
Dec 19, 2019 6.600 6.890 6.600 6.660 491,739 +0.07(+1.06%)
Dec 18, 2019 6.320 6.750 6.320 6.590 631,749 +0.25(+3.94%)
Dec 17, 2019 6.410 6.490 6.280 6.340 773,852 -0.22(-3.35%)
Dec 16, 2019 6.600 6.740 6.490 6.560 774,831 -0.03(-0.46%)
Dec 13, 2019 6.230 6.795 6.230 6.590 1,184,400 +0.33(+5.27%)
Dec 12, 2019 5.990 6.370 5.990 6.260 703,912 +0.24(+3.99%)
Dec 11, 2019 5.970 6.150 5.920 6.020 661,884 +0.05(+0.84%)
Dec 10, 2019 6.140 6.220 5.960 5.970 470,485 -0.28(-4.48%)
Dec 09, 2019 6.110 6.350 6.030 6.250 559,938 +0.14(+2.29%)
Dec 06, 2019 5.760 6.170 5.760 6.110 1,020,900 +0.36(+6.26%)
Dec 05, 2019 5.830 5.960 5.710 5.750 969,096 +0.01(+0.17%)
Dec 04, 2019 5.610 5.950 5.590 5.740 1,143,857 +0.14(+2.50%)
Dec 03, 2019 5.870 5.870 5.530 5.600 1,708,032 -0.19(-3.28%)
Dec 02, 2019 5.900 6.200 5.725 5.790 1,060,783 -0.24(-3.98%)
Nov 29, 2019 6.130 6.210 5.995 6.030 444,600 -0.09(-1.47%)
Nov 27, 2019 5.800 6.130 5.680 6.120 1,880,500 +0.35(+6.07%)
Nov 26, 2019 6.050 6.130 5.640 5.770 9,969,765 -0.35(-5.72%)
Nov 25, 2019 6.050 6.200 5.860 6.120 840,963 +0.04(+0.66%)
Nov 22, 2019 6.240 6.290 6.000 6.080 750,100 -0.08(-1.30%)
Nov 21, 2019 6.300 6.300 6.050 6.160 598,277 -0.10(-1.60%)
Nov 20, 2019 6.270 6.430 6.150 6.260 611,687 +0.05(+0.81%)
Nov 19, 2019 5.900 6.330 5.730 6.210 928,209 +0.38(+6.52%)
Nov 18, 2019 6.050 6.170 5.780 5.830 760,597 -0.27(-4.43%)
Nov 15, 2019 6.040 6.200 5.880 6.100 708,700 +0.19(+3.21%)
Nov 14, 2019 6.220 6.330 5.850 5.910 1,061,924 -0.33(-5.29%)
Nov 13, 2019 6.640 6.700 6.180 6.240 774,130 -0.39(-5.88%)
Nov 12, 2019 6.510 6.640 6.330 6.630 865,721 +0.11(+1.69%)
Nov 11, 2019 6.690 6.830 6.325 6.520 778,983 -0.21(-3.12%)
Nov 08, 2019 7.010 7.160 6.420 6.730 1,890,000 -0.96(-12.53%)
Nov 07, 2019 7.674 7.823 7.604 7.694 195,437 +0.11(+1.45%)
Nov 06, 2019 7.883 7.943 7.574 7.584 188,212 -0.39(-4.88%)
Nov 05, 2019 7.704 7.973 7.704 7.973 241,502 +0.28(+3.63%)
Nov 04, 2019 7.495 7.858 7.425 7.694 300,494 +0.32(+4.32%)
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.