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 -0.20 (-1.03%)
Official Closing 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 (%)
Dec 30, 2022 11.75 11.92 11.65 11.80 298,864 +0.06(+0.51%)
Dec 29, 2022 11.40 11.97 11.40 11.74 320,727 +0.38(+3.35%)
Dec 28, 2022 11.51 11.67 10.99 11.36 427,749 -0.22(-1.90%)
Dec 27, 2022 11.33 11.59 10.95 11.58 465,806 +0.71(+6.53%)
Dec 23, 2022 10.64 10.88 10.46 10.87 197,068 +0.33(+3.13%)
Dec 22, 2022 10.28 10.55 10.10 10.54 241,159 +0.34(+3.33%)
Dec 21, 2022 9.630 10.25 9.615 10.20 207,383 +0.70(+7.37%)
Dec 20, 2022 9.390 9.890 9.370 9.500 82,833 +0.16(+1.71%)
Dec 19, 2022 9.220 9.580 9.149 9.340 127,430 +0.20(+2.19%)
Dec 16, 2022 8.710 9.180 8.700 9.140 74,391 +0.28(+3.16%)
Dec 15, 2022 8.840 8.990 8.690 8.860 114,501 +0.01(+0.11%)
Dec 14, 2022 9.070 9.070 8.630 8.850 144,471 -0.15(-1.67%)
Dec 13, 2022 9.610 9.610 8.965 9.000 129,633 -0.28(-3.02%)
Dec 12, 2022 8.600 9.420 8.600 9.280 229,455 +0.76(+8.92%)
Dec 09, 2022 8.900 8.983 8.450 8.520 159,974 -0.42(-4.70%)
Dec 08, 2022 9.540 9.590 8.930 8.940 149,794 -0.50(-5.30%)
Dec 07, 2022 9.110 9.480 9.110 9.440 138,886 +0.31(+3.40%)
Dec 06, 2022 9.270 9.600 9.020 9.130 165,906 -0.34(-3.59%)
Dec 05, 2022 10.02 10.19 9.330 9.470 230,788 -0.31(-3.17%)
Dec 02, 2022 9.840 10.05 9.675 9.780 116,105 -0.19(-1.91%)
Dec 01, 2022 9.970 10.09 9.590 9.970 145,448 +0.08(+0.81%)
Nov 30, 2022 9.950 10.11 9.780 9.890 125,400 +0.04(+0.41%)
Nov 29, 2022 9.400 10.05 9.270 9.850 126,371 +0.55(+5.91%)
Nov 28, 2022 9.020 9.390 8.900 9.300 144,333 +0.17(+1.81%)
Nov 25, 2022 8.950 9.200 8.880 9.135 26,924 +0.17(+1.95%)
Nov 23, 2022 8.890 9.060 8.665 8.960 98,315 -0.03(-0.33%)
Nov 22, 2022 8.690 9.000 8.610 8.990 90,965 +0.41(+4.78%)
Nov 21, 2022 8.620 8.620 8.110 8.580 79,342 -0.11(-1.27%)
Nov 18, 2022 8.380 8.690 8.370 8.690 60,181 +0.24(+2.84%)
Nov 17, 2022 8.410 8.550 8.320 8.450 76,553 -0.14(-1.63%)
Nov 16, 2022 8.920 9.019 8.550 8.590 138,004 -0.33(-3.70%)
Nov 15, 2022 8.950 9.180 8.740 8.920 176,357 +0.09(+1.02%)
Nov 14, 2022 8.480 8.908 8.430 8.830 154,257 +0.34(+4.00%)
Nov 11, 2022 8.160 8.540 8.030 8.490 98,539 +0.45(+5.60%)
Nov 10, 2022 8.370 8.520 8.040 8.040 86,107 -0.17(-2.07%)
Nov 09, 2022 8.600 8.715 8.190 8.210 98,097 -0.57(-6.49%)
Nov 08, 2022 8.950 9.000 8.530 8.780 239,613 -0.27(-2.98%)
Nov 07, 2022 9.510 9.590 9.020 9.050 128,733 -0.32(-3.42%)
Nov 04, 2022 9.400 9.480 9.250 9.370 93,905 +0.23(+2.52%)
Nov 03, 2022 8.990 9.175 8.710 9.140 128,047 +0.09(+0.99%)
Nov 02, 2022 9.140 9.270 8.950 9.050 187,859 -0.03(-0.33%)
Nov 01, 2022 8.810 9.130 8.670 9.080 106,909 +0.41(+4.73%)
Oct 31, 2022 8.380 8.730 8.350 8.670 96,205 +0.22(+2.60%)
Oct 28, 2022 8.540 8.790 8.270 8.450 103,236 +0.05(+0.60%)
Oct 27, 2022 8.150 8.600 8.050 8.400 203,154 +0.25(+3.07%)
Oct 26, 2022 7.880 8.440 7.870 8.150 170,662 +0.27(+3.43%)
Oct 25, 2022 7.790 7.986 7.765 7.880 111,627 +0.04(+0.51%)
Oct 24, 2022 8.180 8.180 7.790 7.840 89,991 -0.26(-3.21%)
Oct 21, 2022 7.930 8.180 7.930 8.100 70,665 +0.20(+2.53%)
Oct 20, 2022 7.880 8.100 7.880 7.900 74,474 +0.04(+0.51%)
Oct 19, 2022 7.730 7.866 7.640 7.860 85,690 +0.14(+1.81%)
Oct 18, 2022 7.650 7.826 7.540 7.720 87,171 +0.13(+1.71%)
Oct 17, 2022 7.590 7.890 7.540 7.590 107,650 +0.08(+1.07%)
Oct 14, 2022 7.810 7.906 7.460 7.510 99,200 -0.32(-4.09%)
Oct 13, 2022 7.590 8.020 7.520 7.830 56,087 +0.13(+1.69%)
Oct 12, 2022 7.750 7.840 7.500 7.700 89,397 -0.07(-0.90%)
Oct 11, 2022 7.820 8.010 7.720 7.770 55,959 -0.16(-2.02%)
Oct 10, 2022 8.240 8.270 7.810 7.930 58,687 -0.27(-3.29%)
Oct 07, 2022 8.410 8.440 8.090 8.200 72,879 -0.09(-1.09%)
Oct 06, 2022 8.130 8.480 8.090 8.290 121,720 +0.21(+2.60%)
Oct 05, 2022 7.900 8.210 7.710 8.080 130,181 +0.25(+3.19%)
Oct 04, 2022 7.830 7.880 7.600 7.830 138,528 +0.18(+2.35%)
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.