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 )

20.97 +0.71 (+3.50%)
Streaming Delayed Price Updated: 2:25 PM EDT, Sep 24, 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 (%)
Apr 30, 2008 1.903 1.953 1.903 1.953 7,724 +0.07(+3.66%)
Apr 29, 2008 1.820 1.884 1.779 1.884 57,730 +0.05(+2.76%)
Apr 28, 2008 1.838 1.870 1.710 1.834 292,217 -0.02(-0.99%)
Apr 25, 2008 1.889 1.889 1.742 1.852 46,598 -0.03(-1.71%)
Apr 24, 2008 1.930 1.953 1.884 1.884 33,124 -0.06(-3.07%)
Apr 23, 2008 2.018 2.022 1.861 1.944 42,257 -0.03(-1.63%)
Apr 22, 2008 2.022 2.022 1.972 1.976 21,759 -0.07(-3.37%)
Apr 21, 2008 2.068 2.068 2.031 2.045 100,746 +0.02(+1.14%)
Apr 18, 2008 2.027 2.068 2.022 2.022 8,703 +0.00(+0.00%)
Apr 17, 2008 2.045 2.068 2.022 2.022 20,018 +0.00(+0.00%)
Apr 16, 2008 2.022 2.050 1.995 2.022 10,226 -0.01(-0.68%)
Apr 15, 2008 2.022 2.059 2.022 2.036 8,703 -0.03(-1.34%)
Apr 14, 2008 2.063 2.063 2.063 2.063 0 +0.00(+0.00%)
Apr 11, 2008 2.068 2.077 2.063 2.063 6,745 -0.03(-1.32%)
Apr 10, 2008 2.077 2.096 2.022 2.091 6,963 +0.05(+2.39%)
Apr 09, 2008 2.040 2.077 2.036 2.042 2,828 -0.01(-0.58%)
Apr 08, 2008 2.018 2.077 2.018 2.054 32,639 +0.03(+1.36%)
Apr 07, 2008 2.068 2.123 2.022 2.027 14,796 -0.07(-3.29%)
Apr 04, 2008 2.022 2.109 2.008 2.096 42,866 +0.03(+1.33%)
Apr 03, 2008 2.160 2.160 2.022 2.068 52,222 -0.11(-5.26%)
Apr 02, 2008 2.137 2.183 2.123 2.183 8,268 +0.00(+0.21%)
Apr 01, 2008 2.109 2.178 2.082 2.178 17,407 +0.15(+7.48%)
Mar 31, 2008 2.040 2.137 1.981 2.027 35,468 +0.00(+0.00%)
Mar 28, 2008 2.142 2.151 1.999 2.027 41,778 -0.11(-5.16%)
Mar 27, 2008 2.008 2.137 1.981 2.137 23,935 +0.15(+7.64%)
Mar 26, 2008 2.059 2.068 1.944 1.985 30,680 -0.07(-3.57%)
Mar 25, 2008 2.013 2.068 2.013 2.059 24,805 +0.03(+1.59%)
Mar 24, 2008 2.114 2.132 1.990 2.027 25,893 -0.09(-4.34%)
Mar 21, 2008 2.155 2.155 1.875 2.119 9,693 +0.00(+0.00%)
Mar 20, 2008 2.155 2.155 1.875 2.119 9,693 -0.04(-1.91%)
Mar 19, 2008 2.096 2.206 2.013 2.160 31,986 +0.08(+3.98%)
Mar 18, 2008 1.976 2.086 1.967 2.077 36,773 +0.10(+5.12%)
Mar 17, 2008 1.880 2.031 1.673 1.976 78,551 +0.11(+6.17%)
Mar 14, 2008 2.091 2.132 1.861 1.861 76,811 -0.24(-11.38%)
Mar 13, 2008 2.045 2.128 2.027 2.100 23,065 -0.00(-0.22%)
Mar 12, 2008 2.229 2.229 2.054 2.105 178,863 -0.05(-2.14%)
Mar 11, 2008 2.137 2.178 2.137 2.151 27,852 +0.00(+0.21%)
Mar 10, 2008 2.151 2.160 2.137 2.146 16,754 -0.00(-0.21%)
Mar 07, 2008 2.183 2.197 2.137 2.151 96,829 -0.04(-1.68%)
Mar 06, 2008 2.165 2.211 2.146 2.188 174,076 +0.05(+2.37%)
Mar 05, 2008 2.132 2.142 2.123 2.137 3,481 +0.01(+0.65%)
Mar 04, 2008 2.119 2.178 2.114 2.123 28,592 -0.03(-1.49%)
Mar 03, 2008 2.174 2.206 2.114 2.155 26,764 -0.01(-0.64%)
Feb 29, 2008 2.289 2.289 2.169 2.169 30,245 -0.12(-5.41%)
Feb 28, 2008 2.321 2.321 2.224 2.293 37,643 -0.01(-0.40%)
Feb 27, 2008 2.298 2.316 2.298 2.302 9,574 -0.00(-0.20%)
Feb 26, 2008 2.256 2.321 2.252 2.307 76,375 +0.04(+1.83%)
Feb 25, 2008 2.233 2.279 2.229 2.266 11,750 +0.06(+2.71%)
Feb 22, 2008 2.206 2.325 2.114 2.206 67,454 -0.02(-0.83%)
Feb 21, 2008 2.243 2.270 2.211 2.224 51,289 +0.01(+0.41%)
Feb 20, 2008 2.165 2.229 2.165 2.215 28,504 +0.06(+2.55%)
Feb 19, 2008 2.091 2.233 2.073 2.160 115,978 -0.07(-3.29%)
Feb 18, 2008 2.188 2.238 2.068 2.233 0 +0.00(+0.00%)
Feb 15, 2008 2.188 2.238 2.068 2.233 37,643 +0.02(+1.04%)
Feb 14, 2008 2.243 2.247 2.086 2.211 110,755 -0.03(-1.43%)
Feb 13, 2008 2.050 2.279 2.031 2.243 50,046 +0.15(+7.02%)
Feb 12, 2008 2.183 2.206 2.096 2.096 133,385 -0.09(-4.00%)
Feb 11, 2008 2.050 2.247 2.050 2.183 135,344 -0.07(-3.26%)
Feb 08, 2008 2.330 2.330 2.224 2.256 81,163 -0.07(-2.96%)
Feb 07, 2008 2.436 2.472 2.325 2.325 33,074 -0.09(-3.62%)
Feb 06, 2008 2.358 2.472 2.358 2.413 14,578 +0.06(+2.54%)
Feb 05, 2008 2.399 2.431 2.353 2.353 49,176 -0.08(-3.40%)
Feb 04, 2008 2.482 2.482 2.390 2.436 10,662 -0.04(-1.49%)
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.