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 (%)
Apr 28, 2006 2.408 2.408 2.298 2.321 113,149 -0.07(-2.88%)
Apr 27, 2006 2.436 2.436 2.390 2.390 5,222 -0.03(-1.14%)
Apr 26, 2006 2.436 2.454 2.390 2.417 34,162 -0.06(-2.59%)
Apr 25, 2006 2.399 2.482 2.376 2.482 8,921 +0.06(+2.27%)
Apr 24, 2006 2.459 2.459 2.427 2.427 5,875 -0.01(-0.38%)
Apr 21, 2006 2.482 2.482 2.404 2.436 15,231 -0.04(-1.67%)
Apr 20, 2006 2.371 2.477 2.371 2.477 84,209 +0.06(+2.47%)
Apr 19, 2006 2.413 2.440 2.348 2.417 80,945 +0.00(+0.19%)
Apr 18, 2006 2.348 2.413 2.348 2.413 17,190 +0.03(+1.15%)
Apr 17, 2006 2.302 2.390 2.302 2.385 23,935 +0.06(+2.57%)
Apr 13, 2006 2.353 2.381 2.307 2.325 39,602 -0.03(-1.17%)
Apr 12, 2006 2.330 2.390 2.330 2.353 58,968 +0.00(+0.00%)
Apr 11, 2006 2.436 2.445 2.316 2.353 66,148 -0.09(-3.58%)
Apr 10, 2006 2.417 2.463 2.417 2.440 176,034 +0.00(+0.19%)
Apr 07, 2006 2.440 2.463 2.417 2.436 80,292 -0.00(-0.19%)
Apr 06, 2006 2.528 2.528 2.431 2.440 70,936 -0.11(-4.32%)
Apr 05, 2006 2.394 2.551 2.394 2.551 35,903 +0.11(+4.52%)
Apr 04, 2006 2.459 2.546 2.422 2.440 111,408 -0.01(-0.56%)
Apr 03, 2006 2.293 2.463 2.293 2.454 250,016 +0.12(+5.33%)
Mar 31, 2006 2.335 2.381 2.330 2.330 185,826 -0.05(-2.12%)
Mar 30, 2006 2.279 2.385 2.279 2.381 63,320 +0.05(+2.17%)
Mar 29, 2006 2.229 2.367 2.229 2.330 157,974 +0.08(+3.47%)
Mar 28, 2006 2.339 2.339 2.252 2.252 22,847 -0.08(-3.54%)
Mar 27, 2006 2.339 2.344 2.298 2.335 27,199 -0.01(-0.39%)
Mar 24, 2006 2.252 2.358 2.252 2.344 52,658 +0.09(+4.08%)
Mar 23, 2006 2.252 2.289 2.252 2.252 11,314 +0.00(+0.00%)
Mar 22, 2006 2.211 2.275 2.211 2.252 11,314 +0.04(+1.87%)
Mar 21, 2006 2.362 2.362 2.211 2.211 55,486 -0.15(-6.42%)
Mar 20, 2006 2.316 2.362 2.316 2.362 21,106 +0.02(+0.98%)
Mar 17, 2006 2.206 2.339 2.188 2.339 308,985 +0.11(+4.73%)
Mar 16, 2006 2.256 2.256 2.220 2.233 216,289 -0.01(-0.41%)
Mar 15, 2006 2.252 2.275 2.243 2.243 21,106 -0.01(-0.41%)
Mar 14, 2006 2.252 2.275 2.252 2.252 15,231 -0.02(-1.01%)
Mar 13, 2006 2.256 2.275 2.243 2.275 6,310 +0.00(+0.00%)
Mar 10, 2006 2.298 2.298 2.266 2.275 54,181 -0.02(-1.00%)
Mar 09, 2006 2.298 2.321 2.284 2.298 30,028 -0.05(-1.96%)
Mar 08, 2006 2.298 2.344 2.279 2.344 31,116 +0.06(+2.62%)
Mar 07, 2006 2.298 2.353 2.284 2.284 33,292 -0.06(-2.74%)
Mar 06, 2006 2.353 2.390 2.307 2.348 24,153 -0.02(-0.78%)
Mar 03, 2006 2.344 2.367 2.344 2.367 9,574 -0.03(-1.44%)
Mar 02, 2006 2.367 2.401 2.367 2.401 5,657 +0.07(+2.86%)
Mar 01, 2006 2.353 2.376 2.335 2.335 138,390 +0.01(+0.40%)
Feb 28, 2006 2.413 2.390 2.325 2.325 30,245 -0.09(-3.62%)
Feb 27, 2006 2.344 2.422 2.344 2.413 34,380 +0.05(+1.94%)
Feb 24, 2006 2.390 2.394 2.362 2.367 43,519 -0.02(-1.00%)
Feb 23, 2006 2.367 2.482 2.367 2.391 16,319 -0.02(-0.91%)
Feb 22, 2006 2.482 2.482 2.413 2.413 26,546 +0.02(+0.96%)
Feb 21, 2006 2.436 2.454 2.358 2.390 95,089 -0.03(-1.14%)
Feb 17, 2006 2.344 2.427 2.316 2.417 335,967 +0.07(+3.14%)
Feb 16, 2006 2.325 2.367 2.325 2.344 26,981 +0.01(+0.39%)
Feb 15, 2006 2.312 2.367 2.312 2.335 47,870 +0.02(+0.99%)
Feb 14, 2006 2.413 2.413 2.312 2.312 35,250 -0.09(-3.82%)
Feb 13, 2006 2.477 2.477 2.404 2.404 5,875 -0.06(-2.24%)
Feb 10, 2006 2.482 2.482 2.417 2.459 23,065 -0.02(-0.93%)
Feb 09, 2006 2.431 2.491 2.431 2.482 70,283 +0.08(+3.25%)
Feb 08, 2006 2.394 2.436 2.390 2.404 15,449 -0.01(-0.57%)
Feb 07, 2006 2.459 2.459 2.390 2.417 53,093 -0.03(-1.13%)
Feb 06, 2006 2.459 2.472 2.440 2.445 21,541 +0.01(+0.57%)
Feb 03, 2006 2.445 2.445 2.417 2.431 40,255 +0.03(+1.34%)
Feb 02, 2006 2.422 2.431 2.399 2.399 5,004 -0.01(-0.38%)
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.