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: 4:10 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 (%)
May 31, 2016 5.337 5.613 5.311 5.570 70,372 +0.21(+3.86%)
May 27, 2016 5.328 5.363 5.363 5.363 20,264 +0.02(+0.32%)
May 26, 2016 5.354 5.432 5.268 5.345 52,982 +0.02(+0.32%)
May 25, 2016 5.268 5.345 5.225 5.328 30,499 +0.03(+0.65%)
May 24, 2016 5.345 5.345 5.233 5.294 33,182 -0.05(-0.97%)
May 23, 2016 5.276 5.345 5.104 5.345 100,711 +0.03(+0.49%)
May 20, 2016 5.259 5.345 5.207 5.320 24,814 +0.10(+1.99%)
May 19, 2016 5.250 5.285 5.052 5.216 94,966 -0.07(-1.31%)
May 18, 2016 5.423 5.432 5.104 5.285 72,239 -0.16(-2.86%)
May 17, 2016 5.466 5.501 5.389 5.440 45,188 -0.04(-0.79%)
May 16, 2016 5.527 5.544 5.449 5.484 26,771 +0.00(+0.00%)
May 13, 2016 5.415 5.484 5.328 5.484 23,140 +0.01(+0.16%)
May 12, 2016 5.518 5.535 5.440 5.475 17,434 -0.01(-0.16%)
May 11, 2016 5.527 5.553 5.440 5.484 80,883 +0.00(+0.00%)
May 10, 2016 5.484 5.518 5.354 5.484 90,951 +0.04(+0.79%)
May 09, 2016 5.406 5.475 5.345 5.440 50,539 +0.03(+0.48%)
May 06, 2016 5.397 5.475 5.216 5.415 103,953 -0.03(-0.48%)
May 05, 2016 5.406 5.501 5.337 5.440 68,665 +0.03(+0.48%)
May 04, 2016 5.423 5.492 5.371 5.415 44,083 -0.03(-0.63%)
May 03, 2016 5.475 5.484 5.268 5.449 44,423 -0.01(-0.16%)
May 02, 2016 5.397 5.501 5.354 5.458 53,098 +0.07(+1.28%)
Apr 29, 2016 5.510 5.605 5.285 5.389 149,200 -0.16(-2.95%)
Apr 28, 2016 5.553 5.639 5.527 5.553 39,348 -0.01(-0.16%)
Apr 27, 2016 5.630 5.691 5.500 5.561 42,188 -0.03(-0.62%)
Apr 26, 2016 5.613 5.725 5.527 5.596 95,008 -0.03(-0.46%)
Apr 25, 2016 5.855 5.855 5.466 5.622 84,877 -0.22(-3.70%)
Apr 22, 2016 5.915 5.915 5.734 5.838 103,961 -0.05(-0.88%)
Apr 21, 2016 5.890 5.941 5.786 5.890 65,241 +0.00(+0.00%)
Apr 20, 2016 5.846 5.941 5.708 5.890 226,598 +0.06(+1.04%)
Apr 19, 2016 5.656 5.872 5.553 5.829 265,415 +0.19(+3.37%)
Apr 18, 2016 5.639 5.682 5.622 5.639 15,244 -0.04(-0.76%)
Apr 15, 2016 5.734 5.760 5.613 5.682 106,244 -0.09(-1.50%)
Apr 14, 2016 5.769 5.820 5.674 5.769 55,621 +0.03(+0.45%)
Apr 13, 2016 5.648 5.769 5.613 5.743 75,302 +0.10(+1.84%)
Apr 12, 2016 5.682 5.751 5.587 5.639 138,036 -0.08(-1.36%)
Apr 11, 2016 5.665 5.769 5.579 5.717 138,938 +0.05(+0.91%)
Apr 08, 2016 5.674 5.717 5.587 5.665 57,820 +0.03(+0.46%)
Apr 07, 2016 5.579 5.656 5.579 5.639 50,162 +0.02(+0.31%)
Apr 06, 2016 5.622 5.743 5.475 5.622 128,080 +0.00(+0.00%)
Apr 05, 2016 5.700 5.803 5.492 5.622 203,495 +0.07(+1.24%)
Apr 04, 2016 5.458 5.630 5.354 5.553 137,987 +0.09(+1.74%)
Apr 01, 2016 4.991 5.501 4.991 5.458 479,160 +0.41(+8.22%)
Mar 31, 2016 5.104 5.199 4.983 5.043 66,998 -0.06(-1.18%)
Mar 30, 2016 4.888 5.104 4.888 5.104 45,198 +0.26(+5.35%)
Mar 29, 2016 4.948 5.017 4.784 4.845 295,718 -0.13(-2.60%)
Mar 28, 2016 5.043 5.043 4.862 4.974 37,657 -0.03(-0.52%)
Mar 24, 2016 5.069 5.000 5.000 5.000 35,434 -0.16(-3.02%)
Mar 23, 2016 5.061 5.190 4.957 5.155 70,237 +0.03(+0.50%)
Mar 22, 2016 5.104 5.216 4.983 5.130 79,686 +0.01(+0.17%)
Mar 21, 2016 5.294 5.345 5.052 5.121 63,609 -0.17(-3.26%)
Mar 18, 2016 5.354 5.415 5.216 5.294 79,356 -0.03(-0.65%)
Mar 17, 2016 5.285 5.354 5.123 5.328 71,091 +0.11(+2.15%)
Mar 16, 2016 5.000 5.268 4.922 5.216 52,871 +0.20(+3.96%)
Mar 15, 2016 5.233 5.233 4.957 5.017 59,725 -0.17(-3.33%)
Mar 14, 2016 5.181 5.250 5.043 5.190 66,930 +0.00(+0.00%)
Mar 11, 2016 5.250 5.250 5.181 5.190 24,717 -0.02(-0.33%)
Mar 10, 2016 5.181 5.250 5.095 5.207 71,423 +0.01(+0.17%)
Mar 09, 2016 5.190 5.250 5.043 5.199 62,439 +0.04(+0.84%)
Mar 08, 2016 4.974 5.242 4.845 5.155 99,334 +0.01(+0.17%)
Mar 07, 2016 5.207 5.365 5.035 5.147 62,738 -0.16(-3.09%)
Mar 04, 2016 5.415 5.440 5.018 5.311 139,011 -0.14(-2.54%)
Mar 03, 2016 5.630 5.648 5.250 5.449 110,617 +0.00(+0.00%)
Mar 02, 2016 5.725 5.829 5.371 5.449 122,527 -0.34(-5.82%)
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.