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 )

18.88 -0.40 (-2.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jun 30, 2014 2.204 2.284 2.164 2.237 306,590 -0.02(-1.07%)
Jun 27, 2014 2.228 2.287 2.172 2.261 306,862 +0.03(+1.45%)
Jun 26, 2014 2.285 2.309 2.188 2.228 674,114 -0.08(-3.51%)
Jun 25, 2014 2.350 2.382 2.301 2.309 387,812 -0.07(-2.90%)
Jun 24, 2014 2.480 2.520 2.366 2.378 612,210 -0.08(-3.37%)
Jun 23, 2014 2.520 2.520 2.334 2.461 1,382,903 +0.03(+1.25%)
Jun 20, 2014 2.164 2.488 2.083 2.431 949,780 +0.24(+11.11%)
Jun 19, 2014 2.261 2.309 2.131 2.188 587,910 -0.11(-4.93%)
Jun 18, 2014 2.204 2.301 2.066 2.301 974,516 +0.11(+5.18%)
Jun 17, 2014 2.309 2.309 2.042 2.188 839,398 +0.01(+0.37%)
Jun 16, 2014 2.447 2.447 2.026 2.180 1,556,154 -0.26(-10.63%)
Jun 13, 2014 2.415 2.504 2.374 2.439 176,970 +0.01(+0.33%)
Jun 12, 2014 2.496 2.496 2.350 2.431 341,508 -0.09(-3.49%)
Jun 11, 2014 2.496 2.561 2.366 2.519 467,088 -0.00(-0.05%)
Jun 10, 2014 2.658 2.696 2.512 2.520 493,491 -0.07(-2.81%)
Jun 06, 2014 2.553 2.698 2.512 2.593 765,300 +0.06(+2.56%)
Jun 05, 2014 2.390 2.528 2.390 2.528 407,964 +0.14(+5.76%)
Jun 04, 2014 2.350 2.431 2.285 2.390 229,599 +0.02(+1.03%)
Jun 03, 2014 2.407 2.409 2.326 2.366 229,113 -0.04(-1.68%)
Jun 02, 2014 2.415 2.431 2.318 2.407 303,879 -0.01(-0.37%)
May 30, 2014 2.269 2.431 2.212 2.416 674,520 +0.09(+3.87%)
May 29, 2014 2.245 2.431 2.204 2.326 698,583 +0.07(+3.24%)
May 28, 2014 2.228 2.253 2.172 2.253 127,648 +0.02(+1.09%)
May 27, 2014 2.212 2.245 2.139 2.228 223,282 +0.06(+3.00%)
May 23, 2014 2.115 2.164 2.164 2.164 367,875 +0.07(+3.49%)
May 22, 2014 2.099 2.123 2.010 2.091 130,126 -0.01(-0.39%)
May 21, 2014 2.002 2.147 2.002 2.099 284,001 +0.08(+4.02%)
May 20, 2014 2.107 2.131 2.002 2.018 240,454 -0.07(-3.49%)
May 19, 2014 2.083 2.147 2.066 2.091 172,596 +0.02(+1.18%)
May 16, 2014 2.066 2.091 1.993 2.066 217,768 +0.01(+0.39%)
May 15, 2014 2.155 2.164 2.050 2.058 378,096 -0.09(-4.15%)
May 14, 2014 2.139 2.172 2.115 2.147 154,842 +0.00(+0.19%)
May 13, 2014 2.155 2.164 2.123 2.143 100,482 -0.02(-0.94%)
May 12, 2014 2.245 2.261 2.155 2.164 227,575 -0.08(-3.61%)
May 09, 2014 2.228 2.261 2.131 2.245 622,399 +0.07(+3.36%)
May 08, 2014 2.261 2.277 2.139 2.172 579,767 -0.08(-3.60%)
May 07, 2014 2.253 2.342 2.212 2.253 361,934 -0.02(-0.71%)
May 06, 2014 2.212 2.285 2.180 2.269 492,657 +0.05(+2.38%)
May 05, 2014 2.115 2.228 2.107 2.216 698,089 +0.11(+5.19%)
May 02, 2014 2.091 2.115 2.083 2.107 173,551 +0.01(+0.39%)
May 01, 2014 2.147 2.147 2.074 2.099 180,497 -0.04(-1.89%)
Apr 30, 2014 2.131 2.188 2.043 2.139 434,907 +0.02(+1.15%)
Apr 29, 2014 2.147 2.204 1.961 2.115 583,434 -0.05(-2.25%)
Apr 28, 2014 2.042 2.188 1.961 2.164 534,354 +0.11(+5.12%)
Apr 25, 2014 2.074 2.099 2.019 2.058 299,588 -0.02(-0.78%)
Apr 24, 2014 2.026 2.074 1.961 2.074 365,448 +0.12(+6.22%)
Apr 23, 2014 1.929 1.985 1.916 1.953 151,354 +0.03(+1.69%)
Apr 22, 2014 1.961 1.961 1.904 1.920 179,658 -0.02(-0.84%)
Apr 21, 2014 1.945 1.985 1.839 1.937 307,580 -0.05(-2.45%)
Apr 17, 2014 1.977 1.985 1.985 1.985 92,308 -0.02(-0.81%)
Apr 16, 2014 2.034 2.034 1.953 2.002 71,144 +0.00(+0.00%)
Apr 15, 2014 2.074 2.074 1.945 2.002 284,686 -0.06(-3.14%)
Apr 14, 2014 2.083 2.107 2.026 2.066 534,367 +0.03(+1.59%)
Apr 11, 2014 2.026 2.050 1.929 2.034 348,757 +0.03(+1.62%)
Apr 10, 2014 2.058 2.091 1.985 2.002 748,446 -0.04(-1.98%)
Apr 09, 2014 2.018 2.066 1.977 2.042 652,584 +0.03(+1.61%)
Apr 08, 2014 1.920 2.018 1.920 2.010 372,149 +0.09(+4.64%)
Apr 07, 2014 1.969 2.050 1.912 1.920 693,240 -0.04(-2.07%)
Apr 04, 2014 1.945 1.985 1.912 1.961 286,940 +0.02(+0.83%)
Apr 03, 2014 1.920 1.985 1.904 1.945 155,648 +0.02(+0.84%)
Apr 02, 2014 1.953 1.953 1.901 1.929 180,381 -0.02(-0.83%)
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.