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 (%)
Apr 30, 2021 4.620 4.620 4.500 4.540 76,600 -0.06(-1.30%)
Apr 29, 2021 4.630 4.630 4.560 4.600 66,401 +0.00(+0.00%)
Apr 28, 2021 4.470 4.630 4.450 4.600 78,989 +0.16(+3.60%)
Apr 27, 2021 4.420 4.500 4.410 4.440 91,265 +0.07(+1.60%)
Apr 26, 2021 4.500 4.500 4.310 4.370 89,305 -0.06(-1.35%)
Apr 23, 2021 4.510 4.510 4.390 4.430 50,400 -0.02(-0.45%)
Apr 22, 2021 4.460 4.470 4.380 4.450 63,968 -0.01(-0.22%)
Apr 21, 2021 4.350 4.480 4.330 4.460 72,696 +0.07(+1.59%)
Apr 20, 2021 4.510 4.510 4.335 4.390 109,148 -0.19(-4.15%)
Apr 19, 2021 4.380 4.600 4.380 4.580 73,072 +0.18(+4.09%)
Apr 16, 2021 4.370 4.410 4.270 4.400 104,400 +0.08(+1.85%)
Apr 15, 2021 4.380 4.380 4.210 4.320 140,519 +0.02(+0.47%)
Apr 14, 2021 4.380 4.444 4.260 4.300 102,265 -0.07(-1.60%)
Apr 13, 2021 4.490 4.530 4.370 4.370 101,348 -0.16(-3.53%)
Apr 12, 2021 4.580 4.600 4.480 4.530 72,615 -0.08(-1.74%)
Apr 09, 2021 4.650 4.730 4.600 4.610 50,200 -0.12(-2.54%)
Apr 08, 2021 4.730 4.770 4.600 4.730 62,312 +0.11(+2.38%)
Apr 07, 2021 4.820 4.830 4.600 4.620 111,568 -0.17(-3.55%)
Apr 06, 2021 4.890 4.980 4.790 4.790 123,776 -0.06(-1.24%)
Apr 05, 2021 4.870 4.880 4.760 4.850 32,359 -0.02(-0.41%)
Apr 01, 2021 4.820 4.870 4.730 4.870 38,800 +0.04(+0.83%)
Mar 31, 2021 4.780 4.890 4.750 4.830 80,830 +0.02(+0.42%)
Mar 30, 2021 4.800 4.830 4.730 4.810 65,550 +0.03(+0.63%)
Mar 29, 2021 4.680 4.790 4.630 4.780 77,110 +0.17(+3.69%)
Mar 26, 2021 4.570 4.620 4.525 4.610 60,300 +0.07(+1.54%)
Mar 25, 2021 4.500 4.550 4.470 4.540 70,148 -0.03(-0.66%)
Mar 24, 2021 4.600 4.630 4.500 4.570 58,949 +0.03(+0.66%)
Mar 23, 2021 4.500 4.630 4.500 4.540 62,306 -0.06(-1.30%)
Mar 22, 2021 4.610 4.760 4.520 4.600 123,104 +0.03(+0.66%)
Mar 19, 2021 4.560 4.640 4.510 4.570 69,000 +0.00(+0.00%)
Mar 18, 2021 4.710 4.800 4.550 4.570 86,905 -0.18(-3.79%)
Mar 17, 2021 4.680 4.750 4.650 4.750 65,453 +0.00(+0.00%)
Mar 16, 2021 4.690 4.800 4.690 4.750 69,057 +0.04(+0.85%)
Mar 15, 2021 4.740 4.800 4.660 4.710 98,088 +0.06(+1.29%)
Mar 12, 2021 4.620 4.740 4.590 4.650 77,200 -0.04(-0.85%)
Mar 11, 2021 4.540 4.690 4.450 4.690 212,184 +0.20(+4.45%)
Mar 10, 2021 4.430 4.550 4.370 4.490 128,156 +0.14(+3.22%)
Mar 09, 2021 4.420 4.605 4.350 4.350 111,952 -0.07(-1.58%)
Mar 08, 2021 4.440 4.566 4.360 4.420 106,877 -0.06(-1.34%)
Mar 05, 2021 4.460 4.590 4.320 4.480 102,300 +0.02(+0.45%)
Mar 04, 2021 4.420 4.560 4.340 4.460 281,115 +0.00(+0.00%)
Mar 03, 2021 4.610 4.680 4.440 4.460 122,060 -0.11(-2.41%)
Mar 02, 2021 4.760 4.835 4.550 4.570 107,800 -0.13(-2.77%)
Mar 01, 2021 4.700 4.900 4.700 4.700 89,516 +0.00(+0.00%)
Feb 26, 2021 4.830 4.920 4.650 4.700 94,900 -0.13(-2.69%)
Feb 25, 2021 5.080 5.080 4.740 4.830 182,786 -0.19(-3.78%)
Feb 24, 2021 4.980 5.101 4.980 5.020 69,272 +0.02(+0.40%)
Feb 23, 2021 5.100 5.110 4.920 5.000 66,952 -0.10(-1.96%)
Feb 22, 2021 5.230 5.280 5.030 5.100 83,858 -0.07(-1.35%)
Feb 19, 2021 5.340 5.340 5.170 5.170 35,600 -0.11(-2.08%)
Feb 18, 2021 5.230 5.300 5.190 5.280 61,145 +0.02(+0.38%)
Feb 17, 2021 5.300 5.370 5.240 5.260 83,263 -0.05(-0.94%)
Feb 16, 2021 5.120 5.330 5.060 5.310 104,984 +0.22(+4.32%)
Feb 12, 2021 5.020 5.140 5.000 5.090 86,900 +0.01(+0.20%)
Feb 11, 2021 5.080 5.110 4.960 5.080 140,384 +0.03(+0.59%)
Feb 10, 2021 5.090 5.100 4.970 5.050 58,603 +0.05(+1.00%)
Feb 09, 2021 4.980 5.067 4.970 5.000 111,470 -0.01(-0.20%)
Feb 08, 2021 5.150 5.190 4.990 5.010 151,963 -0.04(-0.79%)
Feb 05, 2021 5.090 5.164 5.050 5.050 73,100 -0.04(-0.79%)
Feb 04, 2021 5.090 5.180 4.950 5.090 140,647 +0.06(+1.19%)
Feb 03, 2021 5.150 5.218 5.020 5.030 91,646 -0.06(-1.18%)
Feb 02, 2021 5.190 5.280 5.000 5.090 96,094 -0.07(-1.36%)
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.