Skip to main content

Transportadora DE Gas Sa Ord B ADR (NY: TGS )

15.10 +0.05 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 4.470 4.560 4.320 4.400 82,890 -0.07(-1.57%)
Jul 29, 2021 4.480 4.537 4.420 4.470 86,291 -0.01(-0.22%)
Jul 28, 2021 4.530 4.570 4.440 4.480 59,431 -0.04(-0.88%)
Jul 27, 2021 4.490 4.520 4.370 4.520 23,402 +0.01(+0.22%)
Jul 26, 2021 4.420 4.550 4.420 4.510 30,488 +0.09(+2.04%)
Jul 23, 2021 4.470 4.470 4.340 4.420 67,692 -0.03(-0.67%)
Jul 22, 2021 4.600 4.680 4.420 4.450 113,548 -0.11(-2.41%)
Jul 21, 2021 4.510 4.770 4.510 4.560 62,022 +0.07(+1.56%)
Jul 20, 2021 4.370 4.520 4.350 4.490 42,708 +0.12(+2.75%)
Jul 19, 2021 4.410 4.440 4.250 4.370 63,436 -0.06(-1.35%)
Jul 16, 2021 4.560 4.560 4.420 4.430 58,960 -0.12(-2.64%)
Jul 15, 2021 4.660 4.660 4.510 4.550 38,684 -0.06(-1.30%)
Jul 14, 2021 4.740 4.870 4.610 4.610 63,534 -0.12(-2.54%)
Jul 13, 2021 4.810 4.840 4.690 4.730 41,915 -0.08(-1.66%)
Jul 12, 2021 4.660 4.850 4.620 4.810 93,145 +0.18(+3.89%)
Jul 09, 2021 4.480 4.690 4.480 4.630 48,420 +0.13(+2.89%)
Jul 08, 2021 4.530 4.600 4.450 4.500 38,282 -0.03(-0.66%)
Jul 07, 2021 4.540 4.660 4.510 4.530 37,015 -0.08(-1.74%)
Jul 06, 2021 4.610 4.610 4.520 4.610 31,801 +0.03(+0.66%)
Jul 02, 2021 4.530 4.710 4.525 4.580 62,940 +0.02(+0.44%)
Jul 01, 2021 4.620 4.710 4.500 4.560 107,791 -0.07(-1.51%)
Jun 30, 2021 4.760 4.850 4.630 4.630 82,551 -0.09(-1.91%)
Jun 29, 2021 4.830 4.880 4.720 4.720 59,163 -0.15(-3.08%)
Jun 28, 2021 4.980 4.980 4.810 4.870 79,367 -0.10(-2.01%)
Jun 25, 2021 5.200 5.200 4.950 4.970 112,495 -0.26(-4.97%)
Jun 24, 2021 5.190 5.240 5.090 5.230 38,294 +0.05(+0.97%)
Jun 23, 2021 5.310 5.540 5.120 5.180 129,265 +0.09(+1.77%)
Jun 22, 2021 5.030 5.110 4.910 5.090 89,640 +0.03(+0.59%)
Jun 21, 2021 5.230 5.230 5.040 5.060 24,649 -0.11(-2.13%)
Jun 18, 2021 5.040 5.180 5.000 5.170 51,394 +0.06(+1.17%)
Jun 17, 2021 5.240 5.330 5.060 5.110 63,329 -0.20(-3.77%)
Jun 16, 2021 5.330 5.421 5.310 5.310 37,865 -0.07(-1.30%)
Jun 15, 2021 5.370 5.390 5.230 5.380 60,736 -0.01(-0.19%)
Jun 14, 2021 5.310 5.490 5.270 5.390 115,218 +0.00(+0.00%)
Jun 11, 2021 5.610 5.640 5.380 5.390 83,907 -0.26(-4.60%)
Jun 10, 2021 5.700 5.720 5.570 5.650 106,305 -0.06(-1.05%)
Jun 09, 2021 5.380 5.720 5.350 5.710 198,662 +0.39(+7.33%)
Jun 08, 2021 5.540 5.560 5.300 5.320 101,280 -0.18(-3.27%)
Jun 07, 2021 5.500 5.600 5.430 5.500 228,580 +0.11(+2.04%)
Jun 04, 2021 5.390 5.420 5.190 5.390 240,459 +0.08(+1.51%)
Jun 03, 2021 4.990 5.350 4.860 5.310 155,849 +0.28(+5.57%)
Jun 02, 2021 5.050 5.180 4.960 5.030 303,866 +0.08(+1.62%)
Jun 01, 2021 4.750 4.950 4.710 4.950 264,752 +0.34(+7.38%)
May 28, 2021 4.580 4.690 4.580 4.610 147,061 +0.12(+2.67%)
May 27, 2021 4.440 4.540 4.400 4.490 170,442 +0.08(+1.81%)
May 26, 2021 4.350 4.470 4.350 4.410 89,217 +0.04(+0.92%)
May 25, 2021 4.590 4.640 4.340 4.370 141,588 -0.17(-3.74%)
May 24, 2021 4.610 4.690 4.500 4.540 25,661 -0.07(-1.52%)
May 21, 2021 4.710 4.710 4.566 4.610 30,455 -0.08(-1.71%)
May 20, 2021 4.720 4.800 4.670 4.690 100,471 -0.02(-0.42%)
May 19, 2021 4.770 4.790 4.650 4.710 36,369 -0.08(-1.67%)
May 18, 2021 4.810 4.850 4.710 4.790 79,539 -0.07(-1.44%)
May 17, 2021 4.760 4.880 4.710 4.860 41,671 +0.17(+3.62%)
May 14, 2021 4.720 4.930 4.690 4.690 104,497 -0.03(-0.64%)
May 13, 2021 4.580 4.730 4.580 4.720 81,488 +0.13(+2.83%)
May 12, 2021 4.460 4.600 4.440 4.590 94,997 +0.13(+2.91%)
May 11, 2021 4.360 4.480 4.350 4.460 62,494 -0.06(-1.33%)
May 10, 2021 4.620 4.700 4.450 4.520 75,676 +0.00(+0.00%)
May 07, 2021 4.380 4.520 4.380 4.520 59,355 +0.20(+4.63%)
May 06, 2021 4.380 4.440 4.320 4.320 62,546 -0.05(-1.14%)
May 05, 2021 4.410 4.450 4.350 4.370 78,086 -0.02(-0.46%)
May 04, 2021 4.420 4.500 4.350 4.390 49,955 -0.10(-2.23%)
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.