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 )

21.10 +0.48 (+2.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Sep 30, 2014 2.731 2.779 2.609 2.690 222,703 -0.06(-2.35%)
Sep 29, 2014 2.771 2.812 2.634 2.755 467,410 +0.00(+0.00%)
Sep 26, 2014 2.617 2.820 2.609 2.755 768,386 +0.15(+5.92%)
Sep 25, 2014 2.553 2.634 2.546 2.601 228,817 +0.06(+2.23%)
Sep 24, 2014 2.561 2.609 2.480 2.544 170,208 -0.04(-1.57%)
Sep 23, 2014 2.512 2.609 2.407 2.585 235,776 +0.09(+3.57%)
Sep 22, 2014 2.463 2.496 2.416 2.496 216,275 +0.00(+0.00%)
Sep 19, 2014 2.561 2.561 2.463 2.496 119,728 -0.06(-2.22%)
Sep 18, 2014 2.561 2.569 2.455 2.553 196,731 -0.02(-0.63%)
Sep 17, 2014 2.593 2.731 2.536 2.569 459,525 -0.06(-2.46%)
Sep 16, 2014 2.593 2.674 2.512 2.634 661,992 +0.04(+1.56%)
Sep 15, 2014 2.634 2.755 2.561 2.593 267,517 -0.03(-1.23%)
Sep 12, 2014 2.601 2.634 2.512 2.625 349,173 +0.02(+0.93%)
Sep 11, 2014 2.471 2.634 2.471 2.601 375,623 +0.10(+3.88%)
Sep 10, 2014 2.455 2.553 2.439 2.504 231,867 +0.05(+1.98%)
Sep 09, 2014 2.447 2.480 2.382 2.455 106,390 -0.02(-0.98%)
Sep 08, 2014 2.431 2.504 2.415 2.480 422,134 +0.05(+2.00%)
Sep 05, 2014 2.350 2.471 2.350 2.431 209,989 +0.09(+3.81%)
Sep 04, 2014 2.382 2.496 2.334 2.342 431,405 -0.02(-0.69%)
Sep 03, 2014 2.237 2.390 2.237 2.358 329,344 +0.11(+5.05%)
Sep 02, 2014 2.204 2.245 2.204 2.245 122,849 +0.02(+0.73%)
Aug 29, 2014 2.245 2.228 2.228 2.228 230,277 +0.01(+0.36%)
Aug 28, 2014 2.204 2.269 2.188 2.220 143,956 +0.02(+0.74%)
Aug 27, 2014 2.196 2.253 2.188 2.204 81,012 -0.01(-0.37%)
Aug 26, 2014 2.261 2.245 2.204 2.212 68,532 -0.03(-1.44%)
Aug 25, 2014 2.196 2.284 2.196 2.245 150,503 +0.02(+1.09%)
Aug 22, 2014 2.196 2.220 2.196 2.220 38,074 +0.03(+1.48%)
Aug 21, 2014 2.261 2.261 2.115 2.188 143,982 -0.06(-2.53%)
Aug 20, 2014 2.245 2.269 2.147 2.245 243,490 -0.03(-1.42%)
Aug 19, 2014 2.326 2.326 2.245 2.277 128,139 -0.04(-1.75%)
Aug 18, 2014 2.277 2.326 2.237 2.318 98,625 +0.05(+2.14%)
Aug 15, 2014 2.188 2.293 2.123 2.269 360,243 +0.04(+1.82%)
Aug 14, 2014 2.326 2.326 2.220 2.228 299,623 -0.11(-4.51%)
Aug 13, 2014 2.350 2.350 2.307 2.334 110,277 +0.00(+0.00%)
Aug 12, 2014 2.366 2.366 2.269 2.334 236,505 -0.02(-1.03%)
Aug 11, 2014 2.342 2.407 2.318 2.358 132,809 +0.01(+0.34%)
Aug 08, 2014 2.382 2.423 2.326 2.350 84,225 -0.02(-0.69%)
Aug 07, 2014 2.390 2.455 2.334 2.366 151,137 +0.00(+0.00%)
Aug 06, 2014 2.309 2.447 2.293 2.366 329,450 +0.02(+0.69%)
Aug 05, 2014 2.447 2.447 2.318 2.350 716,389 -0.12(-4.92%)
Aug 04, 2014 2.423 2.544 2.358 2.471 507,537 -0.02(-0.97%)
Aug 01, 2014 2.447 2.504 2.253 2.496 934,033 -0.02(-0.96%)
Jul 31, 2014 2.536 2.585 2.423 2.520 782,772 -0.22(-7.99%)
Jul 30, 2014 2.577 2.796 2.553 2.739 1,301,676 +0.31(+12.67%)
Jul 29, 2014 2.318 2.431 2.245 2.431 336,888 +0.11(+4.89%)
Jul 28, 2014 2.309 2.326 2.091 2.318 662,573 +0.00(+0.00%)
Jul 25, 2014 2.350 2.350 2.277 2.318 202,473 -0.06(-2.72%)
Jul 24, 2014 2.390 2.479 2.342 2.382 307,489 +0.04(+1.73%)
Jul 23, 2014 2.358 2.438 2.285 2.342 305,879 -0.02(-1.03%)
Jul 22, 2014 2.415 2.496 2.318 2.366 552,707 -0.05(-2.02%)
Jul 21, 2014 2.528 2.528 2.390 2.415 433,618 -0.14(-5.39%)
Jul 18, 2014 2.407 2.577 2.390 2.553 617,184 +0.19(+7.88%)
Jul 17, 2014 2.374 2.447 2.309 2.366 330,334 -0.08(-3.31%)
Jul 16, 2014 2.480 2.496 2.382 2.447 568,995 -0.02(-0.66%)
Jul 15, 2014 2.553 2.569 2.455 2.463 527,293 -0.07(-2.88%)
Jul 14, 2014 2.788 2.812 2.488 2.536 682,597 -0.14(-5.15%)
Jul 11, 2014 2.755 2.812 2.601 2.674 651,855 -0.11(-3.79%)
Jul 10, 2014 2.698 2.836 2.593 2.779 717,178 +0.06(+2.39%)
Jul 09, 2014 2.512 2.719 2.512 2.715 695,042 +0.19(+7.37%)
Jul 08, 2014 2.463 2.553 2.366 2.528 742,863 +0.05(+1.96%)
Jul 07, 2014 2.366 2.488 2.309 2.480 515,302 +0.10(+4.08%)
Jul 03, 2014 2.309 2.382 2.382 2.382 245,456 +0.07(+3.16%)
Jul 02, 2014 2.285 2.349 2.245 2.309 448,007 +0.02(+1.06%)
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.