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 )

19.61 +0.41 (+2.14%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
Sep 30, 2022 7.350 7.470 7.270 7.380 95,272 +0.05(+0.68%)
Sep 29, 2022 7.240 7.490 7.000 7.330 176,047 +0.09(+1.24%)
Sep 28, 2022 7.040 7.290 6.930 7.240 112,593 +0.34(+4.93%)
Sep 27, 2022 6.950 7.170 6.860 6.900 183,708 +0.08(+1.17%)
Sep 26, 2022 6.990 7.100 6.770 6.820 173,128 -0.36(-5.01%)
Sep 23, 2022 7.550 7.550 7.080 7.180 242,292 -0.48(-6.27%)
Sep 22, 2022 7.710 7.800 7.440 7.660 95,111 +0.02(+0.26%)
Sep 21, 2022 7.920 8.049 7.440 7.640 205,195 -0.17(-2.18%)
Sep 20, 2022 8.060 8.060 7.740 7.810 117,173 -0.22(-2.74%)
Sep 19, 2022 7.600 8.110 7.545 8.030 200,604 +0.39(+5.10%)
Sep 16, 2022 7.670 7.859 7.500 7.640 229,363 -0.20(-2.55%)
Sep 15, 2022 8.210 8.260 7.750 7.840 219,537 -0.44(-5.31%)
Sep 14, 2022 7.800 8.290 7.750 8.280 226,309 +0.56(+7.25%)
Sep 13, 2022 7.800 7.940 7.479 7.720 190,902 -0.23(-2.89%)
Sep 12, 2022 7.750 8.050 7.690 7.950 272,849 +0.31(+4.06%)
Sep 09, 2022 7.380 7.640 7.200 7.640 141,724 +0.41(+5.67%)
Sep 08, 2022 7.600 7.680 7.220 7.230 152,852 -0.28(-3.73%)
Sep 07, 2022 6.930 7.610 6.820 7.510 244,111 +0.55(+7.90%)
Sep 06, 2022 6.900 7.160 6.730 6.960 188,008 +0.06(+0.87%)
Sep 02, 2022 6.700 6.970 6.615 6.900 74,216 +0.29(+4.39%)
Sep 01, 2022 6.550 6.700 6.430 6.610 95,854 +0.06(+0.92%)
Aug 31, 2022 6.790 6.880 6.550 6.550 146,556 -0.29(-4.24%)
Aug 30, 2022 7.350 7.350 6.800 6.840 393,117 -0.58(-7.82%)
Aug 29, 2022 7.060 7.620 7.060 7.420 238,297 +0.27(+3.78%)
Aug 26, 2022 7.100 7.185 6.965 7.150 98,499 +0.06(+0.85%)
Aug 25, 2022 7.000 7.120 6.710 7.090 85,049 +0.14(+2.01%)
Aug 24, 2022 6.830 7.000 6.610 6.950 102,490 +0.07(+1.02%)
Aug 23, 2022 6.610 6.890 6.558 6.880 105,685 +0.34(+5.20%)
Aug 22, 2022 6.300 6.560 6.180 6.540 107,150 +0.15(+2.35%)
Aug 19, 2022 6.470 6.470 6.260 6.390 133,882 -0.14(-2.14%)
Aug 18, 2022 6.380 6.543 6.380 6.530 78,942 +0.19(+3.00%)
Aug 17, 2022 6.230 6.420 6.227 6.340 74,181 +0.05(+0.79%)
Aug 16, 2022 6.330 6.450 6.220 6.290 148,284 -0.06(-0.94%)
Aug 15, 2022 6.210 6.510 6.120 6.350 194,919 -0.21(-3.20%)
Aug 12, 2022 6.290 6.650 6.200 6.560 165,214 +0.37(+5.98%)
Aug 11, 2022 6.000 6.280 5.940 6.190 138,209 +0.30(+5.09%)
Aug 10, 2022 5.940 6.109 5.811 5.890 76,882 -0.04(-0.67%)
Aug 09, 2022 6.190 6.200 5.890 5.930 167,488 -0.23(-3.73%)
Aug 08, 2022 5.830 6.350 5.830 6.160 112,726 +0.28(+4.76%)
Aug 05, 2022 5.500 5.900 5.500 5.880 66,528 +0.33(+5.95%)
Aug 04, 2022 5.580 5.740 5.500 5.550 66,971 -0.11(-1.94%)
Aug 03, 2022 5.700 5.957 5.590 5.660 62,530 +0.01(+0.18%)
Aug 02, 2022 5.820 5.910 5.560 5.650 96,913 -0.15(-2.59%)
Aug 01, 2022 5.980 6.000 5.610 5.800 192,057 -0.18(-3.01%)
Jul 29, 2022 5.940 6.190 5.870 5.980 184,745 +0.09(+1.53%)
Jul 28, 2022 5.230 5.950 5.230 5.890 280,973 +0.69(+13.27%)
Jul 27, 2022 4.820 5.260 4.810 5.200 184,707 +0.32(+6.56%)
Jul 26, 2022 4.920 4.990 4.840 4.880 62,187 -0.07(-1.41%)
Jul 25, 2022 4.820 4.960 4.630 4.950 148,222 +0.24(+5.10%)
Jul 22, 2022 4.650 4.764 4.580 4.710 60,652 +0.04(+0.86%)
Jul 21, 2022 4.720 4.770 4.620 4.670 59,618 -0.12(-2.51%)
Jul 20, 2022 4.950 4.970 4.670 4.790 111,408 -0.22(-4.39%)
Jul 19, 2022 4.870 5.040 4.870 5.010 34,668 +0.16(+3.30%)
Jul 18, 2022 4.910 5.040 4.810 4.850 61,637 +0.02(+0.41%)
Jul 15, 2022 4.860 4.860 4.650 4.830 60,037 +0.02(+0.42%)
Jul 14, 2022 4.880 4.944 4.770 4.810 46,007 -0.17(-3.41%)
Jul 13, 2022 4.900 5.142 4.880 4.980 92,468 -0.07(-1.39%)
Jul 12, 2022 4.970 5.130 4.870 5.050 56,521 +0.02(+0.40%)
Jul 11, 2022 5.110 5.255 4.945 5.030 46,643 -0.01(-0.20%)
Jul 08, 2022 5.170 5.195 5.030 5.040 106,605 -0.10(-1.95%)
Jul 07, 2022 5.060 5.250 5.060 5.140 29,204 +0.16(+3.21%)
Jul 06, 2022 4.870 5.013 4.780 4.980 99,050 +0.08(+1.63%)
Jul 05, 2022 5.110 5.110 4.830 4.900 127,526 -0.32(-6.13%)
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.