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, 2005 2.895 2.927 2.872 2.877 30,898 +0.00(+0.00%)
Oct 28, 2005 2.849 2.895 2.817 2.877 50,264 -0.01(-0.48%)
Oct 27, 2005 2.891 2.891 2.854 2.891 1,523 -0.00(-0.16%)
Oct 26, 2005 2.918 2.918 2.895 2.895 2,393 +0.04(+1.45%)
Oct 25, 2005 2.840 2.918 2.840 2.854 18,930 -0.02(-0.64%)
Oct 24, 2005 2.822 2.872 2.797 2.872 3,481 +0.04(+1.30%)
Oct 21, 2005 2.845 2.863 2.826 2.836 15,014 -0.01(-0.48%)
Oct 20, 2005 2.826 2.849 2.803 2.849 19,801 +0.02(+0.65%)
Oct 19, 2005 2.849 2.849 2.822 2.831 8,268 -0.05(-1.60%)
Oct 18, 2005 2.840 2.918 2.826 2.877 281,568 +0.06(+1.95%)
Oct 17, 2005 2.794 2.854 2.794 2.822 18,713 +0.02(+0.66%)
Oct 14, 2005 2.845 2.872 2.803 2.803 6,963 -0.03(-0.97%)
Oct 13, 2005 2.794 2.836 2.794 2.831 14,578 -0.01(-0.32%)
Oct 12, 2005 2.840 2.883 2.840 2.840 3,916 -0.03(-0.96%)
Oct 11, 2005 2.872 2.941 2.854 2.868 75,723 +0.02(+0.65%)
Oct 10, 2005 2.868 2.868 2.803 2.849 17,407 -0.05(-1.74%)
Oct 07, 2005 2.836 2.900 2.836 2.900 26,111 +0.02(+0.80%)
Oct 06, 2005 2.950 2.950 2.859 2.877 36,991 -0.08(-2.64%)
Oct 05, 2005 3.010 3.056 2.918 2.955 47,653 -0.02(-0.62%)
Oct 04, 2005 3.015 3.033 2.964 2.973 23,282 -0.04(-1.37%)
Oct 03, 2005 3.019 3.079 2.996 3.015 59,185 +0.00(+0.00%)
Sep 30, 2005 3.024 3.056 2.992 3.015 31,768 -0.01(-0.46%)
Sep 29, 2005 2.960 3.029 2.960 3.029 30,463 +0.03(+0.92%)
Sep 28, 2005 2.946 3.010 2.946 3.001 40,037 +0.06(+1.87%)
Sep 27, 2005 2.937 2.964 2.895 2.946 17,625 -0.02(-0.62%)
Sep 26, 2005 2.964 2.973 2.960 2.964 459,996 +0.02(+0.78%)
Sep 23, 2005 2.941 2.983 2.932 2.941 8,268 -0.01(-0.47%)
Sep 22, 2005 2.950 2.955 2.941 2.955 870 +0.02(+0.78%)
Sep 21, 2005 2.941 2.941 2.895 2.932 55,921 -0.01(-0.31%)
Sep 20, 2005 2.941 2.941 2.895 2.941 11,750 -0.05(-1.54%)
Sep 19, 2005 2.872 2.987 2.872 2.987 11,532 +0.07(+2.52%)
Sep 16, 2005 2.927 2.946 2.895 2.914 65,278 -0.03(-1.09%)
Sep 15, 2005 2.877 2.992 2.877 2.946 385,796 +0.03(+1.10%)
Sep 14, 2005 3.001 3.033 2.895 2.914 71,371 -0.09(-2.91%)
Sep 13, 2005 2.987 3.001 2.955 3.001 10,009 +0.01(+0.31%)
Sep 12, 2005 2.987 3.010 2.914 2.992 36,120 +0.05(+1.56%)
Sep 09, 2005 2.950 2.987 2.872 2.946 68,760 +0.02(+0.79%)
Sep 08, 2005 2.964 2.964 2.826 2.923 50,699 -0.02(-0.62%)
Sep 07, 2005 2.918 2.941 2.895 2.941 25,241 +0.06(+1.91%)
Sep 06, 2005 2.923 2.923 2.808 2.886 30,463 -0.02(-0.63%)
Sep 02, 2005 2.826 2.937 2.826 2.904 63,537 +0.06(+2.10%)
Sep 01, 2005 2.831 2.904 2.776 2.845 107,709 +0.00(+0.16%)
Aug 31, 2005 2.909 2.914 2.744 2.840 79,639 -0.07(-2.52%)
Aug 30, 2005 2.918 2.935 2.849 2.914 15,449 +0.00(+0.00%)
Aug 29, 2005 2.849 2.914 2.849 2.914 253,933 +0.07(+2.42%)
Aug 26, 2005 2.845 2.845 2.845 2.845 435 -0.02(-0.80%)
Aug 25, 2005 2.872 2.872 2.803 2.868 6,310 +0.04(+1.46%)
Aug 24, 2005 2.780 2.826 2.780 2.826 33,074 +0.02(+0.82%)
Aug 23, 2005 2.891 2.891 2.780 2.803 6,092 +0.00(+0.16%)
Aug 22, 2005 2.734 2.822 2.734 2.799 132,080 +0.06(+2.35%)
Aug 19, 2005 2.826 2.826 2.620 2.734 39,384 -0.06(-2.30%)
Aug 18, 2005 2.799 2.799 2.799 2.799 217 +0.00(+0.00%)
Aug 17, 2005 2.776 2.808 2.688 2.799 223,252 +0.00(+0.16%)
Aug 16, 2005 2.849 2.849 2.780 2.794 5,657 -0.08(-2.88%)
Aug 15, 2005 2.877 2.877 2.877 2.877 1,740 +0.03(+0.97%)
Aug 12, 2005 2.895 2.895 2.826 2.849 6,963 -0.08(-2.67%)
Aug 11, 2005 2.918 2.941 2.895 2.927 17,190 +0.04(+1.43%)
Aug 10, 2005 2.868 2.886 2.863 2.886 3,046 +0.04(+1.29%)
Aug 09, 2005 2.817 2.849 2.780 2.849 16,102 +0.02(+0.65%)
Aug 08, 2005 2.914 2.914 2.790 2.831 42,866 -0.08(-2.84%)
Aug 05, 2005 2.955 2.955 2.904 2.914 6,963 -0.03(-1.09%)
Aug 04, 2005 2.987 2.987 2.941 2.946 63,973 -0.02(-0.62%)
Aug 03, 2005 2.955 2.978 2.929 2.964 273,299 -0.01(-0.46%)
Aug 02, 2005 2.941 2.978 2.941 2.978 274,822 +0.01(+0.47%)
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.