Skip to main content

Transportadora DE Gas Sa Ord B ADR (NY: TGS )

22.40 +0.31 (+1.40%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 3.309 3.677 3.309 3.672 118,371 +0.40(+12.22%)
Dec 28, 2006 3.240 3.309 3.148 3.272 84,426 +0.07(+2.15%)
Dec 27, 2006 3.134 3.217 3.134 3.203 40,255 +0.09(+2.80%)
Dec 26, 2006 3.102 3.171 3.070 3.116 33,509 +0.06(+2.11%)
Dec 22, 2006 3.088 3.116 2.941 3.052 99,005 -0.04(-1.19%)
Dec 21, 2006 3.029 3.102 2.987 3.088 284,614 +0.09(+2.91%)
Dec 20, 2006 2.983 3.010 2.946 3.001 233,914 +0.04(+1.24%)
Dec 19, 2006 2.895 2.973 2.849 2.964 172,988 +0.14(+4.88%)
Dec 18, 2006 2.693 2.937 2.693 2.826 329,439 +0.13(+4.95%)
Dec 15, 2006 2.610 2.721 2.610 2.693 90,302 +0.06(+2.45%)
Dec 14, 2006 2.666 2.666 2.620 2.629 52,440 -0.04(-1.38%)
Dec 13, 2006 2.707 2.707 2.661 2.666 52,658 -0.04(-1.36%)
Dec 12, 2006 2.693 2.707 2.670 2.702 8,703 -0.00(-0.17%)
Dec 11, 2006 2.753 2.753 2.679 2.707 12,838 -0.02(-0.67%)
Dec 08, 2006 2.744 2.753 2.698 2.725 10,879 -0.03(-1.00%)
Dec 07, 2006 2.757 2.757 2.710 2.753 6,310 +0.02(+0.84%)
Dec 06, 2006 2.711 2.734 2.693 2.730 154,275 +0.02(+0.68%)
Dec 05, 2006 2.679 2.725 2.675 2.711 15,231 +0.03(+1.20%)
Dec 04, 2006 2.684 2.688 2.666 2.679 288,966 +0.03(+1.04%)
Dec 01, 2006 2.666 2.711 2.647 2.652 188,655 -0.04(-1.37%)
Nov 30, 2006 2.693 2.721 2.688 2.688 183,215 -0.02(-0.85%)
Nov 29, 2006 2.707 2.744 2.666 2.711 55,051 +0.05(+1.90%)
Nov 28, 2006 2.666 2.684 2.656 2.661 23,935 -0.00(-0.17%)
Nov 27, 2006 2.730 2.757 2.666 2.666 43,083 -0.06(-2.36%)
Nov 24, 2006 2.652 2.753 2.652 2.730 20,453 +0.08(+2.95%)
Nov 22, 2006 2.620 2.698 2.606 2.652 54,834 -0.04(-1.54%)
Nov 21, 2006 2.688 2.693 2.688 2.693 13,273 +0.00(+0.17%)
Nov 20, 2006 2.643 2.688 2.643 2.688 18,495 +0.00(+0.00%)
Nov 17, 2006 2.688 2.725 2.666 2.688 5,875 -0.02(-0.85%)
Nov 16, 2006 2.716 2.753 2.693 2.711 29,810 +0.00(+0.17%)
Nov 15, 2006 2.711 2.711 2.670 2.707 34,597 +0.02(+0.68%)
Nov 14, 2006 2.744 2.753 2.671 2.688 22,629 -0.05(-1.68%)
Nov 13, 2006 2.973 2.973 2.684 2.734 118,154 +0.01(+0.51%)
Nov 10, 2006 2.698 2.725 2.688 2.721 1,740 -0.01(-0.34%)
Nov 09, 2006 2.734 2.757 2.688 2.730 47,435 +0.00(+0.00%)
Nov 08, 2006 2.748 2.753 2.721 2.730 1,958 +0.00(+0.00%)
Nov 07, 2006 2.794 2.794 2.725 2.730 11,314 -0.03(-1.00%)
Nov 06, 2006 2.739 2.780 2.739 2.757 26,981 +0.06(+2.21%)
Nov 03, 2006 2.725 2.757 2.698 2.698 44,389 -0.03(-1.18%)
Nov 02, 2006 2.721 2.757 2.721 2.730 18,930 -0.01(-0.50%)
Nov 01, 2006 2.707 2.744 2.702 2.744 20,671 +0.04(+1.36%)
Oct 31, 2006 2.666 2.707 2.629 2.707 48,306 -0.00(-0.17%)
Oct 30, 2006 2.734 2.734 2.707 2.711 63,537 -0.02(-0.84%)
Oct 27, 2006 2.675 2.734 2.647 2.734 46,347 +0.02(+0.85%)
Oct 26, 2006 2.688 2.711 2.684 2.711 9,356 +0.05(+1.72%)
Oct 25, 2006 2.716 2.716 2.643 2.666 37,426 -0.02(-0.85%)
Oct 24, 2006 2.656 2.688 2.647 2.688 31,986 +0.01(+0.52%)
Oct 23, 2006 2.652 2.679 2.652 2.675 3,481 +0.01(+0.34%)
Oct 20, 2006 2.688 2.688 2.652 2.666 3,481 -0.02(-0.85%)
Oct 19, 2006 2.684 2.688 2.684 2.688 2,611 +0.02(+0.86%)
Oct 18, 2006 2.652 2.675 2.652 2.666 5,222 +0.00(+0.00%)
Oct 17, 2006 2.684 2.684 2.647 2.666 12,838 -0.00(-0.17%)
Oct 16, 2006 2.606 2.670 2.606 2.670 37,861 +0.02(+0.69%)
Oct 13, 2006 2.661 2.666 2.620 2.652 104,880 +0.02(+0.70%)
Oct 12, 2006 2.620 2.638 2.620 2.633 27,634 +0.01(+0.53%)
Oct 11, 2006 2.592 2.629 2.592 2.620 124,682 +0.00(+0.00%)
Oct 10, 2006 2.643 2.656 2.620 2.620 43,083 -0.02(-0.87%)
Oct 09, 2006 2.555 2.670 2.546 2.643 133,385 +0.06(+2.50%)
Oct 06, 2006 2.551 2.597 2.505 2.578 67,019 +0.00(+0.00%)
Oct 05, 2006 2.551 2.583 2.551 2.578 2,828 +0.02(+0.90%)
Oct 04, 2006 2.528 2.592 2.523 2.555 160,585 -0.01(-0.54%)
Oct 03, 2006 2.551 2.638 2.523 2.569 71,806 +0.04(+1.63%)
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.