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 (%)
Oct 31, 2002 0.6296 0.6802 0.6296 0.6802 8,268 +0.06(+10.45%)
Oct 30, 2002 0.5974 0.6296 0.5974 0.6158 11,532 -0.00(-0.74%)
Oct 29, 2002 0.6572 0.6572 0.6112 0.6204 45,695 -0.02(-3.57%)
Oct 28, 2002 0.6894 0.7767 0.6020 0.6434 108,144 -0.04(-5.41%)
Oct 25, 2002 0.6848 0.6848 0.6802 0.6802 4,569 -0.00(-0.67%)
Oct 24, 2002 0.6802 0.6848 0.6802 0.6848 1,958 -0.00(-0.67%)
Oct 23, 2002 0.7077 0.7077 0.6894 0.6894 67,236 -0.01(-1.96%)
Oct 22, 2002 0.7353 0.7353 0.7031 0.7031 29,157 -0.02(-2.55%)
Oct 21, 2002 0.7123 0.7215 0.7123 0.7215 15,231 +0.03(+4.67%)
Oct 18, 2002 0.6480 0.7123 0.6434 0.6894 22,803,986 +0.05(+7.14%)
Oct 17, 2002 0.6894 0.7353 0.5974 0.6434 289,836 -0.04(-5.41%)
Oct 16, 2002 0.5974 0.6802 0.5974 0.6802 138,173 +0.06(+9.63%)
Oct 15, 2002 0.5607 0.6204 0.5561 0.6204 148,182 +0.06(+10.66%)
Oct 14, 2002 0.5055 0.5607 0.5055 0.5607 193,877 +0.03(+6.09%)
Oct 11, 2002 0.5285 0.5331 0.5285 0.5285 87,908 +0.02(+4.55%)
Oct 10, 2002 0.5009 0.5285 0.5009 0.5055 85,950 -0.00(-0.90%)
Oct 09, 2002 0.5101 0.5101 0.5101 0.5101 68,542 +0.02(+3.74%)
Oct 08, 2002 0.5101 0.5101 0.4917 0.4917 543,988 +0.00(+0.00%)
Oct 07, 2002 0.4917 0.4917 0.4917 0.4917 2,175 -0.02(-3.60%)
Oct 04, 2002 0.5101 0.5101 0.5101 0.5101 0 +0.00(+0.00%)
Oct 03, 2002 0.5285 0.5285 0.5101 0.5101 199,317 +0.00(+0.00%)
Oct 02, 2002 0.5285 0.5653 0.5101 0.5101 90,737 -0.01(-1.77%)
Oct 01, 2002 0.5193 0.5423 0.5193 0.5193 27,634 +0.00(+0.89%)
Sep 30, 2002 0.4871 0.5193 0.4596 0.5147 67,236 +0.03(+5.66%)
Sep 27, 2002 0.4825 0.4871 0.4825 0.4871 2,393 +0.00(+0.95%)
Sep 26, 2002 0.4825 0.5055 0.4734 0.4825 150,140 +0.00(+0.00%)
Sep 25, 2002 0.4825 0.4871 0.4825 0.4825 2,611 -0.02(-4.55%)
Sep 24, 2002 0.5055 0.5055 0.5055 0.5055 0 +0.00(+0.00%)
Sep 23, 2002 0.5193 0.5193 0.5055 0.5055 169,941 +0.00(+0.00%)
Sep 20, 2002 0.4917 0.5193 0.4688 0.5055 48,306 -0.01(-2.65%)
Sep 19, 2002 0.5285 0.5285 0.4917 0.5193 86,820 -0.03(-5.83%)
Sep 18, 2002 0.5147 0.5515 0.5147 0.5515 77,899 +0.00(+0.00%)
Sep 17, 2002 0.5515 0.5515 0.5515 0.5515 67,019 +0.02(+4.35%)
Sep 16, 2002 0.5561 0.5561 0.5285 0.5285 2,611 -0.04(-6.50%)
Sep 13, 2002 0.5515 0.5653 0.5515 0.5653 45,912 -0.01(-1.60%)
Sep 12, 2002 0.5699 0.5745 0.5515 0.5745 147,964 +0.00(+0.00%)
Sep 11, 2002 0.5974 0.5974 0.5745 0.5745 118,371 +0.00(+0.00%)
Sep 10, 2002 0.6204 0.6204 0.5515 0.5745 28,722 -0.04(-6.01%)
Sep 09, 2002 0.5607 0.6204 0.5607 0.6112 59,621 +0.04(+6.40%)
Sep 06, 2002 0.5745 0.5974 0.5745 0.5745 17,842 -0.02(-3.85%)
Sep 05, 2002 0.6020 0.6020 0.5745 0.5974 26,981 -0.02(-3.70%)
Sep 04, 2002 0.6112 0.6802 0.5974 0.6204 532,673 -0.02(-2.88%)
Sep 03, 2002 0.6204 0.6572 0.5974 0.6388 134,909 +0.02(+3.73%)
Aug 30, 2002 0.6296 0.6664 0.6158 0.6158 70,500 +0.02(+3.08%)
Aug 29, 2002 0.6066 0.6066 0.5745 0.5974 157,756 -0.01(-1.52%)
Aug 28, 2002 0.6066 0.6066 0.6066 0.6066 435 -0.01(-2.22%)
Aug 27, 2002 0.6204 0.7353 0.5974 0.6204 80,510 +0.02(+3.85%)
Aug 26, 2002 0.6342 0.6480 0.5974 0.5974 15,014 -0.00(-0.76%)
Aug 23, 2002 0.5745 0.6434 0.5745 0.6020 84,426 -0.02(-2.96%)
Aug 22, 2002 0.6296 0.6342 0.6112 0.6204 27,417 -0.00(-0.74%)
Aug 21, 2002 0.6434 0.6894 0.5791 0.6250 104,880 -0.02(-2.86%)
Aug 20, 2002 0.5745 0.6434 0.5469 0.6434 2,589,383 +0.05(+7.69%)
Aug 16, 2002 0.6066 0.6250 0.5928 0.5974 51,787 +0.00(+0.78%)
Aug 15, 2002 0.5561 0.5974 0.5561 0.5928 81,163 +0.02(+3.20%)
Aug 14, 2002 0.6572 0.6756 0.5745 0.5745 86,167 -0.05(-8.09%)
Aug 13, 2002 0.5837 0.6572 0.5699 0.6250 79,422 +0.05(+8.80%)
Aug 12, 2002 0.5745 0.5974 0.5377 0.5745 255,456 +0.14(+32.98%)
Aug 07, 2002 0.4458 0.4504 0.4136 0.4320 48,306 +0.02(+4.44%)
Aug 06, 2002 0.3998 0.4136 0.3998 0.4136 30,898 +0.01(+3.45%)
Aug 05, 2002 0.4458 0.4458 0.3952 0.3998 95,306 +0.00(+0.00%)
Aug 02, 2002 0.3906 0.4458 0.3768 0.3998 89,866 +0.01(+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.