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 UNCHANGED
Streaming Delayed 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, 2014 2.666 2.755 2.642 2.739 466,438 +0.11(+4.00%)
Oct 30, 2014 2.561 2.666 2.561 2.634 116,210 +0.05(+1.88%)
Oct 29, 2014 2.585 2.601 2.520 2.585 42,044 -0.02(-0.62%)
Oct 28, 2014 2.601 2.609 2.520 2.601 88,649 +0.02(+0.94%)
Oct 27, 2014 2.609 2.585 2.585 2.577 79,135 -0.01(-0.31%)
Oct 24, 2014 2.634 2.690 2.585 2.585 168,724 -0.02(-0.93%)
Oct 23, 2014 2.569 2.674 2.569 2.609 121,698 +0.05(+1.90%)
Oct 22, 2014 2.577 2.604 2.561 2.561 101,356 +0.00(+0.00%)
Oct 21, 2014 2.544 2.601 2.455 2.561 199,439 +0.02(+0.64%)
Oct 20, 2014 2.480 2.585 2.431 2.544 216,081 +0.05(+1.95%)
Oct 17, 2014 2.455 2.536 2.431 2.496 217,060 +0.09(+3.70%)
Oct 16, 2014 2.366 2.455 2.309 2.407 236,037 -0.05(-1.98%)
Oct 15, 2014 2.431 2.504 2.220 2.455 277,666 -0.01(-0.33%)
Oct 14, 2014 2.358 2.496 2.334 2.463 337,974 +0.09(+3.75%)
Oct 13, 2014 2.374 2.423 2.358 2.374 119,934 -0.03(-1.35%)
Oct 10, 2014 2.439 2.447 2.390 2.407 118,531 -0.06(-2.62%)
Oct 09, 2014 2.447 2.510 2.431 2.471 102,441 +0.00(+0.00%)
Oct 08, 2014 2.471 2.504 2.431 2.471 94,669 +0.00(+0.00%)
Oct 07, 2014 2.471 2.504 2.439 2.471 161,989 -0.03(-1.29%)
Oct 06, 2014 2.496 2.593 2.431 2.504 244,773 +0.01(+0.32%)
Oct 03, 2014 2.666 2.666 2.480 2.496 148,934 -0.11(-4.35%)
Oct 02, 2014 2.536 2.666 2.390 2.609 586,877 +0.10(+3.87%)
Oct 01, 2014 2.674 2.682 2.504 2.512 353,263 -0.18(-6.63%)
Sep 30, 2014 2.731 2.779 2.609 2.690 222,703 -0.06(-2.35%)
Sep 29, 2014 2.771 2.812 2.634 2.755 467,410 +0.00(+0.00%)
Sep 26, 2014 2.617 2.820 2.609 2.755 768,386 +0.15(+5.92%)
Sep 25, 2014 2.553 2.634 2.546 2.601 228,817 +0.06(+2.23%)
Sep 24, 2014 2.561 2.609 2.480 2.544 170,208 -0.04(-1.57%)
Sep 23, 2014 2.512 2.609 2.407 2.585 235,776 +0.09(+3.57%)
Sep 22, 2014 2.463 2.496 2.416 2.496 216,275 +0.00(+0.00%)
Sep 19, 2014 2.561 2.561 2.463 2.496 119,728 -0.06(-2.22%)
Sep 18, 2014 2.561 2.569 2.455 2.553 196,731 -0.02(-0.63%)
Sep 17, 2014 2.593 2.731 2.536 2.569 459,525 -0.06(-2.46%)
Sep 16, 2014 2.593 2.674 2.512 2.634 661,992 +0.04(+1.56%)
Sep 15, 2014 2.634 2.755 2.561 2.593 267,517 -0.03(-1.23%)
Sep 12, 2014 2.601 2.634 2.512 2.625 349,173 +0.02(+0.93%)
Sep 11, 2014 2.471 2.634 2.471 2.601 375,623 +0.10(+3.88%)
Sep 10, 2014 2.455 2.553 2.439 2.504 231,867 +0.05(+1.98%)
Sep 09, 2014 2.447 2.480 2.382 2.455 106,390 -0.02(-0.98%)
Sep 08, 2014 2.431 2.504 2.415 2.480 422,134 +0.05(+2.00%)
Sep 05, 2014 2.350 2.471 2.350 2.431 209,989 +0.09(+3.81%)
Sep 04, 2014 2.382 2.496 2.334 2.342 431,405 -0.02(-0.69%)
Sep 03, 2014 2.237 2.390 2.237 2.358 329,344 +0.11(+5.05%)
Sep 02, 2014 2.204 2.245 2.204 2.245 122,849 +0.02(+0.73%)
Aug 29, 2014 2.245 2.228 2.228 2.228 230,277 +0.01(+0.36%)
Aug 28, 2014 2.204 2.269 2.188 2.220 143,956 +0.02(+0.74%)
Aug 27, 2014 2.196 2.253 2.188 2.204 81,012 -0.01(-0.37%)
Aug 26, 2014 2.261 2.245 2.204 2.212 68,532 -0.03(-1.44%)
Aug 25, 2014 2.196 2.284 2.196 2.245 150,503 +0.02(+1.09%)
Aug 22, 2014 2.196 2.220 2.196 2.220 38,074 +0.03(+1.48%)
Aug 21, 2014 2.261 2.261 2.115 2.188 143,982 -0.06(-2.53%)
Aug 20, 2014 2.245 2.269 2.147 2.245 243,490 -0.03(-1.42%)
Aug 19, 2014 2.326 2.326 2.245 2.277 128,139 -0.04(-1.75%)
Aug 18, 2014 2.277 2.326 2.237 2.318 98,625 +0.05(+2.14%)
Aug 15, 2014 2.188 2.293 2.123 2.269 360,243 +0.04(+1.82%)
Aug 14, 2014 2.326 2.326 2.220 2.228 299,623 -0.11(-4.51%)
Aug 13, 2014 2.350 2.350 2.307 2.334 110,277 +0.00(+0.00%)
Aug 12, 2014 2.366 2.366 2.269 2.334 236,505 -0.02(-1.03%)
Aug 11, 2014 2.342 2.407 2.318 2.358 132,809 +0.01(+0.34%)
Aug 08, 2014 2.382 2.423 2.326 2.350 84,225 -0.02(-0.69%)
Aug 07, 2014 2.390 2.455 2.334 2.366 151,137 +0.00(+0.00%)
Aug 06, 2014 2.309 2.447 2.293 2.366 329,450 +0.02(+0.69%)
Aug 05, 2014 2.447 2.447 2.318 2.350 716,389 -0.12(-4.92%)
Aug 04, 2014 2.423 2.544 2.358 2.471 507,537 -0.02(-0.97%)
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.