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 (%)
Feb 27, 2015 3.193 3.313 3.193 3.296 101,049 +0.05(+1.58%)
Feb 26, 2015 3.244 3.338 3.167 3.244 267,061 -0.01(-0.26%)
Feb 25, 2015 3.236 3.287 3.159 3.253 484,616 +0.03(+1.06%)
Feb 24, 2015 3.124 3.287 3.069 3.218 345,725 +0.10(+3.30%)
Feb 23, 2015 2.996 3.167 2.953 3.116 180,517 +0.13(+4.30%)
Feb 20, 2015 2.979 2.996 2.868 2.987 166,755 +0.03(+1.16%)
Feb 19, 2015 2.902 2.987 2.833 2.953 88,208 -0.01(-0.29%)
Feb 18, 2015 2.910 3.022 2.877 2.962 171,520 +0.03(+0.87%)
Feb 17, 2015 2.868 3.116 2.799 2.936 91,248 -0.03(-1.15%)
Feb 13, 2015 2.868 2.970 2.970 2.970 598,144 +0.15(+5.15%)
Feb 12, 2015 2.868 2.945 2.799 2.825 550,614 -0.04(-1.49%)
Feb 11, 2015 2.808 2.868 2.782 2.868 34,055 +0.01(+0.30%)
Feb 10, 2015 2.808 2.927 2.671 2.859 61,503 +0.05(+1.83%)
Feb 09, 2015 2.876 2.927 2.791 2.808 217,271 -0.12(-4.09%)
Feb 06, 2015 2.902 2.953 2.874 2.927 36,185 -0.01(-0.29%)
Feb 05, 2015 2.859 2.953 2.808 2.936 130,767 +0.09(+3.31%)
Feb 04, 2015 2.739 2.859 2.713 2.842 157,687 +0.06(+2.15%)
Feb 03, 2015 2.602 2.782 2.602 2.782 144,277 +0.15(+5.86%)
Feb 02, 2015 2.654 2.662 2.611 2.628 59,633 -0.05(-1.92%)
Jan 30, 2015 2.594 2.696 2.594 2.679 119,607 +0.07(+2.62%)
Jan 29, 2015 2.611 2.654 2.585 2.611 42,846 -0.01(-0.33%)
Jan 28, 2015 2.688 2.689 2.611 2.619 19,121 -0.09(-3.16%)
Jan 27, 2015 2.671 2.739 2.611 2.705 55,886 +0.02(+0.64%)
Jan 26, 2015 2.594 2.688 2.585 2.688 18,996 +0.09(+3.29%)
Jan 23, 2015 2.602 2.636 2.576 2.602 34,137 -0.01(-0.33%)
Jan 22, 2015 2.636 2.671 2.576 2.611 69,216 -0.02(-0.65%)
Jan 21, 2015 2.594 2.654 2.594 2.628 148,331 +0.05(+1.99%)
Jan 20, 2015 2.679 2.739 2.465 2.576 277,139 -0.10(-3.83%)
Jan 16, 2015 2.799 2.799 2.620 2.679 46,433 -0.04(-1.57%)
Jan 15, 2015 2.645 2.782 2.534 2.722 135,936 +0.12(+4.73%)
Jan 14, 2015 2.568 2.636 2.542 2.599 139,558 +0.02(+0.88%)
Jan 13, 2015 2.662 2.713 2.525 2.576 211,877 -0.09(-3.53%)
Jan 12, 2015 2.756 2.765 2.628 2.671 142,490 -0.09(-3.11%)
Jan 09, 2015 2.773 2.825 2.654 2.756 122,817 +0.02(+0.63%)
Jan 08, 2015 2.756 2.825 2.731 2.739 93,486 -0.01(-0.31%)
Jan 07, 2015 2.645 2.790 2.576 2.748 162,115 +0.10(+3.88%)
Jan 06, 2015 2.679 2.713 2.576 2.645 83,198 -0.05(-1.90%)
Jan 05, 2015 2.885 2.885 2.679 2.696 103,306 -0.25(-8.43%)
Jan 02, 2015 2.987 3.073 2.876 2.945 29,991 -0.05(-1.71%)
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%)
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.