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 (%)
Jan 31, 2003 0.7445 0.7445 0.6434 0.6802 518,094 -0.05(-6.92%)
Jan 30, 2003 0.7215 0.7813 0.7215 0.7307 446,723 +0.02(+2.58%)
Jan 29, 2003 0.6894 0.7307 0.6434 0.7123 999,415 +0.04(+5.44%)
Jan 28, 2003 0.7307 0.7813 0.6480 0.6756 579,891 -0.10(-13.02%)
Jan 27, 2003 0.8686 0.8686 0.7767 0.7767 101,834 -0.09(-10.58%)
Jan 24, 2003 0.8962 0.8962 0.8686 0.8686 48,958 -0.01(-1.56%)
Jan 23, 2003 0.8502 0.9099 0.8502 0.8824 36,991 +0.02(+2.13%)
Jan 22, 2003 0.8778 0.8778 0.8548 0.8640 7,398 -0.01(-1.05%)
Jan 21, 2003 0.8870 0.8870 0.8502 0.8732 37,643 +0.02(+2.70%)
Jan 17, 2003 0.8594 0.8594 0.8364 0.8502 20,018 -0.02(-2.63%)
Jan 16, 2003 0.8548 0.8916 0.8456 0.8732 59,185 +0.02(+2.15%)
Jan 15, 2003 0.9099 0.9099 0.8548 0.8548 60,056 -0.03(-3.63%)
Jan 14, 2003 0.8824 0.8962 0.8732 0.8870 43,301 +0.01(+1.58%)
Jan 13, 2003 0.8870 0.8870 0.8364 0.8732 55,704 +0.01(+1.06%)
Jan 10, 2003 0.8732 0.8916 0.8272 0.8640 67,889 +0.00(+0.53%)
Jan 09, 2003 0.8272 0.8778 0.8272 0.8594 91,607 +0.03(+3.89%)
Jan 08, 2003 0.8042 0.8042 0.7675 0.8272 650,174 +0.00(+0.00%)
Jan 07, 2003 0.8180 0.8456 0.7951 0.8272 420,394 +0.03(+4.05%)
Jan 06, 2003 0.7813 0.8226 0.7813 0.7951 110,538 +0.05(+6.13%)
Jan 03, 2003 0.6848 0.7537 0.6848 0.7491 283,744 +0.06(+9.40%)
Jan 02, 2003 0.6434 0.7123 0.6434 0.6848 185,608 +0.08(+13.74%)
Dec 31, 2002 0.6572 0.7215 0.6020 0.6020 82,903 -0.06(-9.66%)
Dec 30, 2002 0.7445 0.7537 0.6664 0.6664 40,907 -0.06(-7.64%)
Dec 27, 2002 0.7261 0.7307 0.6894 0.7215 23,717 +0.01(+1.29%)
Dec 26, 2002 0.6756 0.7353 0.6756 0.7123 131,209 +0.06(+8.39%)
Dec 24, 2002 0.6434 0.6618 0.6434 0.6572 39,167 +0.01(+2.14%)
Dec 23, 2002 0.5791 0.6434 0.5791 0.6434 314,860 +0.09(+16.67%)
Dec 20, 2002 0.5423 0.6204 0.5423 0.5515 1,619,996 +0.01(+1.70%)
Dec 19, 2002 0.5653 0.5653 0.5423 0.5423 1,232,894 -0.02(-3.28%)
Dec 18, 2002 0.5974 0.5974 0.5607 0.5607 816,635 -0.04(-6.15%)
Dec 17, 2002 0.6250 0.6250 0.5974 0.5974 245,447 -0.05(-7.14%)
Dec 16, 2002 0.6204 0.6664 0.6204 0.6434 78,987 +0.00(+0.00%)
Dec 13, 2002 0.7261 0.7307 0.5974 0.6434 113,584 -0.06(-8.50%)
Dec 12, 2002 0.6664 0.7307 0.6664 0.7031 20,671 +0.06(+9.29%)
Dec 11, 2002 0.6664 0.6756 0.6434 0.6434 54,398 -0.04(-6.04%)
Dec 10, 2002 0.6434 0.6939 0.6434 0.6848 35,468 +0.02(+2.76%)
Dec 09, 2002 0.7537 0.7537 0.6664 0.6664 14,143 -0.06(-8.80%)
Dec 06, 2002 0.7261 0.7261 0.6894 0.7307 34,815 -0.00(-0.63%)
Dec 05, 2002 0.7215 0.7215 0.7123 0.7353 97,047 -0.01(-1.23%)
Dec 04, 2002 0.7813 0.7813 0.7353 0.7445 72,894 -0.01(-1.82%)
Dec 03, 2002 0.7583 0.7813 0.7077 0.7583 100,964 +0.01(+1.85%)
Dec 02, 2002 0.7491 0.7583 0.7353 0.7445 144,048 +0.02(+2.53%)
Nov 29, 2002 0.7583 0.7583 0.7169 0.7261 17,625 -0.05(-6.51%)
Nov 27, 2002 0.7951 0.7951 0.7445 0.7767 224,993 +0.02(+2.42%)
Nov 26, 2002 0.7537 0.7905 0.7537 0.7583 266,554 +0.01(+1.85%)
Nov 25, 2002 0.7353 0.7583 0.7353 0.7445 161,673 -0.01(-1.82%)
Nov 22, 2002 0.7583 0.7767 0.6939 0.7583 141,219 +0.01(+1.85%)
Nov 21, 2002 0.7583 0.8042 0.7031 0.7445 115,760 +0.00(+0.00%)
Nov 20, 2002 0.7445 0.7629 0.7445 0.7445 26,111 +0.00(+0.00%)
Nov 19, 2002 0.7353 0.8042 0.7353 0.7445 194,094 +0.06(+8.00%)
Nov 18, 2002 0.6434 0.7261 0.6434 0.6894 157,321 +0.05(+7.14%)
Nov 15, 2002 0.6894 0.6985 0.6434 0.6434 54,616 -0.09(-12.50%)
Nov 14, 2002 0.8042 0.8042 0.7353 0.7353 47,000 -0.02(-3.03%)
Nov 13, 2002 0.6985 0.7813 0.6985 0.7583 24,588 +0.09(+13.79%)
Nov 12, 2002 0.6204 0.6894 0.6204 0.6664 160,585 +0.03(+5.07%)
Nov 11, 2002 0.6204 0.6664 0.6204 0.6342 54,616 +0.01(+2.22%)
Nov 08, 2002 0.6204 0.6572 0.6204 0.6204 114,237 -0.02(-3.57%)
Nov 07, 2002 0.6112 0.6434 0.6020 0.6434 45,477 +0.00(+0.00%)
Nov 06, 2002 0.6526 0.6526 0.6434 0.6434 46,130 -0.01(-2.10%)
Nov 05, 2002 0.6572 0.6756 0.6434 0.6572 6,310 -0.01(-1.38%)
Nov 04, 2002 0.7077 0.7353 0.6664 0.6664 27,199 -0.04(-5.84%)
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.