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 )

20.47 -0.63 (-2.99%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2016 5.890 5.950 5.812 5.898 551,986 +0.01(+0.15%)
Sep 29, 2016 5.933 5.959 5.820 5.890 215,029 -0.04(-0.73%)
Sep 28, 2016 5.898 5.959 5.881 5.933 293,506 +0.03(+0.59%)
Sep 27, 2016 5.812 5.950 5.743 5.898 142,064 +0.03(+0.44%)
Sep 26, 2016 5.907 5.933 5.786 5.872 169,184 +0.01(+0.15%)
Sep 23, 2016 5.898 5.915 5.838 5.864 237,263 -0.03(-0.44%)
Sep 22, 2016 5.855 5.959 5.700 5.890 785,833 +0.09(+1.49%)
Sep 21, 2016 5.665 5.820 5.596 5.803 578,506 +0.11(+1.97%)
Sep 20, 2016 5.630 5.700 5.596 5.691 119,878 +0.03(+0.61%)
Sep 19, 2016 5.501 5.820 5.501 5.656 370,055 +0.16(+2.83%)
Sep 16, 2016 5.535 5.579 5.484 5.501 52,902 -0.07(-1.24%)
Sep 15, 2016 5.397 5.613 5.397 5.570 144,695 -0.01(-0.15%)
Sep 14, 2016 5.484 5.592 5.484 5.579 73,197 +0.01(+0.16%)
Sep 13, 2016 5.570 5.605 5.415 5.570 55,544 +0.00(+0.00%)
Sep 12, 2016 5.501 5.613 5.371 5.570 211,000 +0.04(+0.78%)
Sep 09, 2016 5.432 5.561 5.389 5.527 104,679 +0.00(+0.00%)
Sep 08, 2016 5.570 5.596 5.475 5.527 274,880 -0.05(-0.93%)
Sep 07, 2016 5.535 5.725 5.440 5.579 280,668 -0.03(-0.46%)
Sep 06, 2016 5.397 5.639 5.363 5.605 135,779 +0.21(+3.84%)
Sep 02, 2016 5.207 5.397 5.397 5.397 237,734 +0.20(+3.82%)
Sep 01, 2016 5.250 5.250 5.164 5.199 140,136 -0.01(-0.17%)
Aug 31, 2016 5.121 5.242 5.095 5.207 31,540 +0.09(+1.69%)
Aug 30, 2016 5.173 5.173 5.086 5.121 15,614 -0.03(-0.67%)
Aug 29, 2016 5.155 5.199 5.112 5.155 18,949 -0.03(-0.67%)
Aug 26, 2016 5.164 5.199 5.095 5.190 19,888 -0.01(-0.17%)
Aug 25, 2016 5.173 5.199 5.121 5.199 33,882 -0.02(-0.33%)
Aug 24, 2016 5.173 5.242 5.147 5.216 47,302 -0.03(-0.66%)
Aug 23, 2016 5.294 5.302 5.112 5.250 282,377 +0.02(+0.33%)
Aug 22, 2016 5.138 5.242 5.104 5.233 31,960 +0.01(+0.17%)
Aug 19, 2016 5.164 5.225 5.052 5.225 38,785 +0.02(+0.33%)
Aug 18, 2016 5.104 5.311 5.104 5.207 30,159 +0.09(+1.69%)
Aug 17, 2016 5.086 5.224 5.086 5.121 19,327 -0.06(-1.17%)
Aug 16, 2016 5.276 5.337 5.061 5.181 117,380 -0.09(-1.80%)
Aug 15, 2016 5.302 5.328 5.276 5.276 25,867 -0.05(-0.88%)
Aug 12, 2016 5.380 5.432 5.276 5.323 25,093 -0.04(-0.74%)
Aug 11, 2016 5.363 5.449 5.302 5.363 90,428 -0.03(-0.48%)
Aug 10, 2016 5.492 5.492 5.276 5.389 77,296 -0.03(-0.64%)
Aug 09, 2016 5.535 5.544 5.406 5.423 71,100 -0.10(-1.88%)
Aug 08, 2016 5.561 5.579 5.466 5.527 40,829 -0.02(-0.31%)
Aug 05, 2016 5.484 5.605 5.466 5.544 31,123 +0.09(+1.74%)
Aug 04, 2016 5.561 5.565 5.440 5.449 37,035 -0.08(-1.41%)
Aug 03, 2016 5.510 5.561 5.406 5.527 126,900 +0.00(+0.00%)
Aug 02, 2016 5.570 5.639 5.484 5.527 388,062 -0.04(-0.78%)
Aug 01, 2016 5.553 5.674 5.527 5.570 223,875 -0.04(-0.77%)
Jul 29, 2016 5.570 5.630 5.475 5.613 66,922 +0.11(+2.04%)
Jul 28, 2016 5.527 5.553 5.432 5.501 97,473 +0.02(+0.31%)
Jul 27, 2016 5.596 5.665 5.423 5.484 137,637 -0.14(-2.46%)
Jul 26, 2016 5.415 5.656 5.371 5.622 67,462 +0.16(+3.01%)
Jul 25, 2016 5.518 5.518 5.285 5.458 47,022 -0.08(-1.40%)
Jul 22, 2016 5.553 5.579 5.466 5.535 14,655 -0.04(-0.77%)
Jul 21, 2016 5.518 5.630 5.510 5.579 106,779 +0.00(+0.00%)
Jul 20, 2016 5.510 5.648 5.501 5.579 173,680 -0.03(-0.46%)
Jul 19, 2016 5.622 5.656 5.561 5.605 119,410 -0.01(-0.15%)
Jul 18, 2016 5.630 5.777 5.492 5.613 855,734 +0.00(+0.00%)
Jul 15, 2016 5.613 5.700 5.613 5.613 80,138 +0.00(+0.00%)
Jul 14, 2016 5.613 5.700 5.613 5.613 44,724 -0.02(-0.31%)
Jul 13, 2016 5.613 5.691 5.587 5.630 53,929 +0.02(+0.31%)
Jul 12, 2016 5.622 5.734 5.613 5.613 123,372 -0.03(-0.61%)
Jul 11, 2016 5.820 5.820 5.599 5.648 31,138 -0.17(-2.97%)
Jul 08, 2016 5.760 5.855 5.717 5.820 58,969 +0.03(+0.45%)
Jul 07, 2016 5.795 5.894 5.743 5.795 56,605 -0.04(-0.74%)
Jul 06, 2016 5.760 5.864 5.656 5.838 53,174 +0.04(+0.75%)
Jul 05, 2016 5.760 5.872 5.613 5.795 71,072 -0.01(-0.15%)
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.