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 )

21.10 +0.48 (+2.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Dec 31, 2014 2.833 2.996 2.996 2.996 164,606 +0.15(+5.11%)
Dec 30, 2014 2.919 3.019 2.808 2.850 37,093 -0.06(-2.06%)
Dec 29, 2014 2.979 3.022 2.910 2.910 34,136 -0.03(-1.16%)
Dec 26, 2014 3.030 3.033 2.919 2.945 16,251 -0.06(-1.99%)
Dec 24, 2014 3.022 3.004 3.004 3.004 12,149 -0.02(-0.57%)
Dec 23, 2014 2.996 3.082 2.782 3.022 121,468 +0.05(+1.73%)
Dec 22, 2014 2.833 3.073 2.782 2.970 120,644 +0.15(+5.15%)
Dec 19, 2014 2.782 2.825 2.731 2.825 108,567 +0.03(+0.92%)
Dec 18, 2014 2.799 2.875 2.773 2.799 42,399 +0.07(+2.51%)
Dec 17, 2014 2.722 2.876 2.619 2.731 77,687 +0.06(+2.24%)
Dec 16, 2014 2.628 2.679 2.576 2.671 173,430 +0.02(+0.65%)
Dec 15, 2014 2.705 2.859 2.619 2.654 152,786 -0.09(-3.43%)
Dec 12, 2014 2.876 3.013 2.739 2.748 232,152 -0.14(-4.75%)
Dec 11, 2014 2.859 2.936 2.791 2.885 44,767 +0.06(+2.12%)
Dec 10, 2014 2.893 2.970 2.782 2.825 318,716 -0.13(-4.35%)
Dec 09, 2014 2.919 2.970 2.826 2.953 161,108 +0.04(+1.23%)
Dec 08, 2014 2.998 2.998 2.885 2.917 100,723 -0.09(-2.97%)
Dec 05, 2014 3.023 3.079 3.006 3.006 65,261 +0.00(+0.00%)
Dec 04, 2014 3.014 3.023 2.974 3.006 83,474 +0.01(+0.27%)
Dec 03, 2014 2.933 2.998 2.869 2.998 113,881 +0.12(+4.23%)
Dec 02, 2014 2.852 2.958 2.852 2.877 90,647 +0.00(+0.00%)
Dec 01, 2014 2.958 2.958 2.844 2.877 176,376 -0.07(-2.47%)
Nov 28, 2014 3.063 3.063 2.950 2.950 92,666 -0.11(-3.70%)
Nov 26, 2014 2.966 3.063 3.063 3.063 247,677 +0.11(+3.85%)
Nov 25, 2014 2.950 2.982 2.917 2.950 96,067 +0.02(+0.83%)
Nov 24, 2014 2.950 2.981 2.877 2.925 73,825 -0.02(-0.55%)
Nov 21, 2014 2.788 2.974 2.788 2.941 84,223 +0.14(+4.91%)
Nov 20, 2014 2.771 2.820 2.723 2.804 107,679 +0.00(+0.00%)
Nov 19, 2014 2.836 2.836 2.755 2.804 64,619 +0.00(+0.00%)
Nov 18, 2014 2.828 2.858 2.796 2.804 90,223 -0.01(-0.29%)
Nov 17, 2014 2.885 2.885 2.796 2.812 137,873 -0.07(-2.53%)
Nov 14, 2014 2.933 2.950 2.788 2.885 100,521 -0.01(-0.28%)
Nov 13, 2014 2.933 2.974 2.860 2.893 100,085 -0.04(-1.38%)
Nov 12, 2014 2.958 3.014 2.925 2.933 67,738 -0.06(-1.90%)
Nov 11, 2014 3.120 3.120 2.885 2.990 358,964 -0.09(-2.89%)
Nov 10, 2014 3.014 3.152 3.014 3.079 168,094 +0.09(+2.98%)
Nov 07, 2014 2.885 3.120 2.877 2.990 342,635 +0.11(+3.65%)
Nov 06, 2014 2.812 2.917 2.788 2.885 333,140 +0.06(+2.01%)
Nov 05, 2014 2.852 2.869 2.763 2.828 141,790 +0.02(+0.58%)
Nov 04, 2014 2.771 2.828 2.755 2.812 926,501 +0.04(+1.46%)
Nov 03, 2014 2.779 2.901 2.715 2.771 516,135 +0.03(+1.18%)
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%)
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.