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 (%)
Aug 31, 2005 2.909 2.914 2.744 2.840 79,639 -0.07(-2.52%)
Aug 30, 2005 2.918 2.935 2.849 2.914 15,449 +0.00(+0.00%)
Aug 29, 2005 2.849 2.914 2.849 2.914 253,933 +0.07(+2.42%)
Aug 26, 2005 2.845 2.845 2.845 2.845 435 -0.02(-0.80%)
Aug 25, 2005 2.872 2.872 2.803 2.868 6,310 +0.04(+1.46%)
Aug 24, 2005 2.780 2.826 2.780 2.826 33,074 +0.02(+0.82%)
Aug 23, 2005 2.891 2.891 2.780 2.803 6,092 +0.00(+0.16%)
Aug 22, 2005 2.734 2.822 2.734 2.799 132,080 +0.06(+2.35%)
Aug 19, 2005 2.826 2.826 2.620 2.734 39,384 -0.06(-2.30%)
Aug 18, 2005 2.799 2.799 2.799 2.799 217 +0.00(+0.00%)
Aug 17, 2005 2.776 2.808 2.688 2.799 223,252 +0.00(+0.16%)
Aug 16, 2005 2.849 2.849 2.780 2.794 5,657 -0.08(-2.88%)
Aug 15, 2005 2.877 2.877 2.877 2.877 1,740 +0.03(+0.97%)
Aug 12, 2005 2.895 2.895 2.826 2.849 6,963 -0.08(-2.67%)
Aug 11, 2005 2.918 2.941 2.895 2.927 17,190 +0.04(+1.43%)
Aug 10, 2005 2.868 2.886 2.863 2.886 3,046 +0.04(+1.29%)
Aug 09, 2005 2.817 2.849 2.780 2.849 16,102 +0.02(+0.65%)
Aug 08, 2005 2.914 2.914 2.790 2.831 42,866 -0.08(-2.84%)
Aug 05, 2005 2.955 2.955 2.904 2.914 6,963 -0.03(-1.09%)
Aug 04, 2005 2.987 2.987 2.941 2.946 63,973 -0.02(-0.62%)
Aug 03, 2005 2.955 2.978 2.929 2.964 273,299 -0.01(-0.46%)
Aug 02, 2005 2.941 2.978 2.941 2.978 274,822 +0.01(+0.47%)
Aug 01, 2005 2.946 2.964 2.904 2.964 13,926 +0.02(+0.78%)
Jul 29, 2005 2.927 2.964 2.918 2.941 160,585 +0.05(+1.59%)
Jul 28, 2005 2.987 2.987 2.849 2.895 352,504 -0.05(-1.56%)
Jul 27, 2005 2.757 2.941 2.757 2.941 46,782 +0.14(+4.92%)
Jul 26, 2005 2.785 2.849 2.757 2.803 20,889 +0.03(+1.16%)
Jul 25, 2005 2.762 2.849 2.762 2.771 42,431 +0.00(+0.17%)
Jul 22, 2005 2.739 2.799 2.739 2.767 28,722 +0.01(+0.50%)
Jul 21, 2005 2.757 2.762 2.716 2.753 21,106 -0.02(-0.66%)
Jul 20, 2005 2.780 2.785 2.734 2.771 64,190 +0.01(+0.50%)
Jul 19, 2005 2.711 2.771 2.711 2.757 13,273 +0.02(+0.84%)
Jul 18, 2005 2.725 2.757 2.707 2.734 15,666 -0.01(-0.50%)
Jul 15, 2005 2.725 2.803 2.725 2.748 39,602 -0.00(-0.17%)
Jul 14, 2005 2.730 2.753 2.730 2.753 62,232 +0.05(+1.87%)
Jul 13, 2005 2.633 2.711 2.633 2.702 24,805 +0.04(+1.38%)
Jul 12, 2005 2.601 2.670 2.601 2.666 24,588 +0.03(+1.22%)
Jul 11, 2005 2.518 2.666 2.518 2.633 116,631 +0.08(+3.24%)
Jul 08, 2005 2.546 2.638 2.482 2.551 301,369 -0.06(-2.29%)
Jul 07, 2005 2.583 2.643 2.574 2.610 283,961 -0.03(-1.05%)
Jul 06, 2005 2.610 2.643 2.583 2.638 10,879 +0.00(+0.17%)
Jul 05, 2005 2.620 2.647 2.601 2.633 52,440 +0.02(+0.70%)
Jul 01, 2005 2.551 2.647 2.551 2.615 36,773 +0.06(+2.52%)
Jun 30, 2005 2.624 2.666 2.551 2.551 83,338 -0.10(-3.81%)
Jun 29, 2005 2.693 2.730 2.587 2.652 19,148 -0.00(-0.17%)
Jun 28, 2005 2.716 2.734 2.620 2.656 47,000 -0.06(-2.20%)
Jun 27, 2005 2.808 2.808 2.702 2.716 28,504 -0.10(-3.43%)
Jun 24, 2005 2.845 2.845 2.813 2.813 7,398 -0.01(-0.49%)
Jun 23, 2005 2.840 2.881 2.826 2.826 29,592 -0.05(-1.60%)
Jun 22, 2005 2.941 2.941 2.849 2.872 34,380 -0.02(-0.79%)
Jun 21, 2005 2.790 2.895 2.790 2.895 286,355 +0.11(+4.13%)
Jun 20, 2005 2.785 2.826 2.771 2.780 14,143 -0.04(-1.31%)
Jun 17, 2005 2.849 2.849 2.808 2.817 19,365 -0.01(-0.33%)
Jun 16, 2005 2.734 2.863 2.734 2.826 38,514 +0.11(+4.24%)
Jun 15, 2005 2.757 2.794 2.688 2.711 90,519 -0.05(-1.67%)
Jun 14, 2005 2.757 2.757 2.757 2.757 7,180 -0.00(-0.17%)
Jun 13, 2005 2.780 2.822 2.730 2.762 67,889 +0.01(+0.33%)
Jun 10, 2005 2.799 2.799 2.753 2.753 8,921 -0.05(-1.80%)
Jun 09, 2005 2.845 2.845 2.780 2.803 5,439 -0.07(-2.40%)
Jun 08, 2005 2.886 2.886 2.863 2.872 4,787 -0.01(-0.48%)
Jun 07, 2005 2.900 2.900 2.817 2.886 45,912 +0.01(+0.48%)
Jun 06, 2005 2.891 2.909 2.826 2.872 73,764 -0.06(-1.88%)
Jun 03, 2005 3.010 3.010 2.868 2.927 65,713 -0.05(-1.55%)
Jun 02, 2005 2.891 3.006 2.886 2.973 479,580 +0.08(+2.86%)
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.