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 (%)
Dec 31, 2013 1.775 1.758 1.758 1.758 106,006 -0.02(-0.91%)
Dec 30, 2013 1.750 1.807 1.750 1.775 103,939 +0.01(+0.46%)
Dec 27, 2013 1.856 1.863 1.742 1.767 290,718 -0.02(-1.36%)
Dec 26, 2013 1.856 1.856 1.669 1.791 318,261 -0.06(-3.07%)
Dec 24, 2013 1.831 1.848 1.807 1.848 37,363 +0.01(+0.44%)
Dec 23, 2013 1.880 1.880 1.799 1.839 199,031 -0.06(-3.40%)
Dec 20, 2013 1.904 1.945 1.856 1.904 248,479 -0.07(-3.69%)
Dec 19, 2013 2.018 2.043 1.945 1.977 167,780 -0.01(-0.41%)
Dec 18, 2013 2.024 2.026 1.900 1.985 147,789 +0.05(+2.51%)
Dec 17, 2013 1.945 1.985 1.888 1.937 238,419 +0.02(+0.84%)
Dec 16, 2013 1.864 1.985 1.839 1.920 186,907 +0.09(+4.87%)
Dec 13, 2013 1.904 1.904 1.815 1.831 94,119 -0.04(-2.16%)
Dec 12, 2013 1.823 1.896 1.823 1.872 71,062 -0.01(-0.43%)
Dec 11, 2013 1.937 1.937 1.880 1.880 47,038 -0.03(-1.69%)
Dec 10, 2013 1.888 1.912 1.864 1.912 57,216 +0.02(+0.85%)
Dec 09, 2013 1.904 1.961 1.896 1.896 110,335 -0.01(-0.43%)
Dec 06, 2013 1.848 1.977 1.848 1.904 145,657 +0.03(+1.73%)
Dec 05, 2013 1.896 1.937 1.872 1.872 32,970 -0.03(-1.70%)
Dec 04, 2013 1.888 1.945 1.872 1.904 87,671 +0.04(+2.17%)
Dec 03, 2013 1.945 1.945 1.839 1.864 150,319 -0.08(-4.17%)
Dec 02, 2013 2.066 2.083 1.904 1.945 287,344 -0.08(-4.00%)
Nov 29, 2013 1.977 2.026 1.945 2.026 149,557 +0.07(+3.73%)
Nov 27, 2013 2.026 2.026 1.925 1.953 328,916 -0.05(-2.43%)
Nov 26, 2013 1.848 2.010 1.783 2.002 595,644 +0.16(+8.81%)
Nov 25, 2013 1.864 1.888 1.783 1.839 149,482 -0.02(-1.30%)
Nov 22, 2013 1.767 1.864 1.685 1.864 782,992 +0.12(+6.98%)
Nov 21, 2013 1.702 1.775 1.685 1.742 126,727 +0.06(+3.36%)
Nov 20, 2013 1.702 1.758 1.669 1.685 177,927 +0.01(+0.48%)
Nov 19, 2013 1.750 1.767 1.677 1.677 194,947 -0.07(-4.17%)
Nov 18, 2013 1.775 1.823 1.750 1.750 71,833 -0.05(-2.70%)
Nov 15, 2013 1.767 1.807 1.742 1.799 114,200 +0.01(+0.45%)
Nov 14, 2013 1.823 1.823 1.718 1.791 191,655 -0.03(-1.78%)
Nov 13, 2013 1.848 1.848 1.783 1.823 105,242 +0.00(+0.00%)
Nov 12, 2013 1.819 1.864 1.791 1.823 67,143 +0.00(+0.00%)
Nov 11, 2013 1.856 1.864 1.799 1.823 79,772 -0.05(-2.60%)
Nov 08, 2013 1.815 1.872 1.783 1.872 82,435 +0.04(+2.21%)
Nov 07, 2013 1.896 1.904 1.758 1.831 268,063 -0.03(-1.74%)
Nov 06, 2013 1.856 1.912 1.799 1.864 77,389 +0.01(+0.44%)
Nov 05, 2013 1.758 1.886 1.758 1.856 89,181 +0.04(+2.23%)
Nov 04, 2013 1.864 1.880 1.750 1.815 332,295 -0.06(-3.45%)
Nov 01, 2013 1.945 1.945 1.864 1.880 124,144 +0.05(+2.65%)
Oct 31, 2013 1.790 1.888 1.790 1.831 173,257 +0.05(+2.73%)
Oct 30, 2013 1.872 1.937 1.783 1.783 164,939 -0.05(-2.65%)
Oct 29, 2013 1.807 1.896 1.750 1.831 228,644 +0.00(+0.00%)
Oct 28, 2013 2.042 2.042 1.815 1.831 778,428 -0.22(-10.67%)
Oct 25, 2013 2.050 2.083 2.034 2.050 407,573 -0.05(-2.32%)
Oct 24, 2013 2.107 2.138 2.066 2.099 306,066 -0.01(-0.38%)
Oct 23, 2013 2.058 2.155 2.026 2.107 398,010 -0.11(-4.76%)
Oct 22, 2013 2.237 2.301 2.200 2.212 341,961 +0.01(+0.37%)
Oct 21, 2013 2.228 2.293 2.172 2.204 522,652 -0.04(-1.81%)
Oct 18, 2013 2.228 2.374 2.212 2.245 653,392 +0.04(+1.84%)
Oct 17, 2013 2.091 2.228 2.066 2.204 487,592 +0.11(+5.02%)
Oct 16, 2013 2.188 2.253 2.066 2.099 1,034,493 -0.06(-2.63%)
Oct 15, 2013 2.074 2.180 2.066 2.155 1,267,770 +0.11(+5.56%)
Oct 14, 2013 2.018 2.107 1.985 2.042 715,356 +0.05(+2.44%)
Oct 11, 2013 1.872 1.993 1.872 1.993 610,842 +0.16(+8.85%)
Oct 10, 2013 1.831 1.864 1.771 1.831 538,927 +0.02(+1.35%)
Oct 09, 2013 1.767 1.823 1.702 1.807 502,892 +0.02(+1.36%)
Oct 08, 2013 1.775 1.823 1.775 1.783 96,168 +0.02(+0.92%)
Oct 07, 2013 1.767 1.783 1.750 1.767 81,877 +0.02(+0.93%)
Oct 04, 2013 1.791 1.791 1.750 1.750 34,813 -0.02(-0.92%)
Oct 03, 2013 1.775 1.807 1.742 1.767 135,081 +0.01(+0.46%)
Oct 02, 2013 1.743 1.791 1.742 1.758 50,896 -0.01(-0.46%)
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.