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 )

18.76 -0.52 (-2.70%)
Streaming Delayed Price Updated: 3:31 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 (%)
Apr 30, 2004 2.073 2.077 1.999 2.013 95,089 -0.07(-3.52%)
Apr 29, 2004 2.128 2.165 2.045 2.086 89,649 -0.07(-3.20%)
Apr 28, 2004 2.183 2.183 2.091 2.155 99,876 -0.06(-2.70%)
Apr 27, 2004 2.229 2.261 2.211 2.215 18,060 -0.04(-1.83%)
Apr 26, 2004 2.252 2.321 2.201 2.256 102,269 +0.01(+0.41%)
Apr 23, 2004 2.155 2.252 2.128 2.247 511,566 +0.09(+4.26%)
Apr 22, 2004 2.160 2.160 2.114 2.155 171,465 +0.04(+1.96%)
Apr 21, 2004 2.206 2.206 2.109 2.114 125,770 -0.07(-3.16%)
Apr 20, 2004 2.247 2.252 2.160 2.183 185,173 -0.06(-2.86%)
Apr 19, 2004 2.459 2.459 2.206 2.247 217,377 -0.07(-2.98%)
Apr 16, 2004 2.284 2.348 2.252 2.316 345,106 -0.06(-2.51%)
Apr 15, 2004 2.477 2.477 2.371 2.376 276,998 -0.07(-2.82%)
Apr 14, 2004 2.468 2.468 2.390 2.445 75,070 -0.01(-0.56%)
Apr 13, 2004 2.505 2.505 2.390 2.459 46,565 +0.04(+1.52%)
Apr 12, 2004 2.450 2.450 2.408 2.422 41,778 +0.00(+0.19%)
Apr 08, 2004 2.505 2.505 2.390 2.417 20,889 -0.06(-2.23%)
Apr 07, 2004 2.358 2.482 2.358 2.472 127,510 +0.07(+2.87%)
Apr 06, 2004 2.413 2.427 2.390 2.404 134,473 -0.03(-1.32%)
Apr 05, 2004 2.413 2.445 2.367 2.436 42,431 +0.02(+0.95%)
Apr 02, 2004 2.367 2.431 2.367 2.413 259,591 -0.01(-0.57%)
Apr 01, 2004 2.459 2.486 2.376 2.427 235,438 -0.04(-1.68%)
Mar 31, 2004 2.431 2.468 2.422 2.468 451,075 +0.03(+1.32%)
Mar 30, 2004 2.440 2.528 2.427 2.436 204,974 -0.07(-2.75%)
Mar 29, 2004 2.528 2.555 2.459 2.505 36,338 -0.02(-0.91%)
Mar 26, 2004 2.509 2.555 2.482 2.528 203,016 +0.01(+0.36%)
Mar 25, 2004 2.523 2.574 2.505 2.518 147,964 +0.01(+0.55%)
Mar 24, 2004 2.601 2.601 2.486 2.505 100,964 -0.10(-3.71%)
Mar 23, 2004 2.633 2.633 2.597 2.601 108,362 -0.00(-0.18%)
Mar 22, 2004 2.574 2.643 2.574 2.606 137,737 +0.03(+1.25%)
Mar 19, 2004 2.555 2.587 2.500 2.574 142,742 +0.06(+2.56%)
Mar 18, 2004 2.505 2.551 2.463 2.509 188,219 +0.04(+1.68%)
Mar 17, 2004 2.459 2.574 2.413 2.468 244,794 +0.03(+1.32%)
Mar 16, 2004 2.436 2.514 2.390 2.436 245,665 +0.01(+0.57%)
Mar 15, 2004 2.546 2.652 2.408 2.422 298,105 -0.17(-6.56%)
Mar 12, 2004 2.643 2.643 2.528 2.592 256,762 +0.13(+5.22%)
Mar 11, 2004 2.546 2.592 2.459 2.463 168,636 -0.08(-3.25%)
Mar 10, 2004 2.436 2.597 2.436 2.546 291,142 +0.13(+5.52%)
Mar 09, 2004 2.270 2.463 2.270 2.413 269,818 +0.11(+5.00%)
Mar 08, 2004 2.312 2.344 2.275 2.298 158,409 -0.04(-1.77%)
Mar 05, 2004 2.367 2.417 2.275 2.339 169,724 -0.03(-1.36%)
Mar 04, 2004 2.404 2.408 2.371 2.371 186,261 -0.02(-0.96%)
Mar 03, 2004 2.431 2.431 2.376 2.394 72,241 -0.02(-0.76%)
Mar 02, 2004 2.436 2.500 2.385 2.413 198,446 -0.02(-0.94%)
Mar 01, 2004 2.371 2.436 2.353 2.436 183,432 +0.07(+3.11%)
Feb 27, 2004 2.367 2.399 2.353 2.362 58,968 -0.03(-1.15%)
Feb 26, 2004 2.316 2.413 2.316 2.390 60,709 +0.03(+1.17%)
Feb 25, 2004 2.371 2.413 2.298 2.362 196,053 -0.03(-1.34%)
Feb 24, 2004 2.417 2.459 2.367 2.394 505,473 +0.00(+0.19%)
Feb 23, 2004 2.302 2.436 2.302 2.390 218,465 +0.10(+4.42%)
Feb 20, 2004 2.252 2.362 2.252 2.289 191,266 +0.04(+1.84%)
Feb 19, 2004 2.279 2.390 2.206 2.247 213,243 -0.04(-1.61%)
Feb 18, 2004 2.344 2.344 2.229 2.284 191,701 -0.01(-0.40%)
Feb 17, 2004 2.252 2.390 2.252 2.293 514,177 +0.07(+3.10%)
Feb 13, 2004 2.252 2.266 2.178 2.224 430,185 +0.11(+5.22%)
Feb 12, 2004 2.100 2.174 2.068 2.114 144,483 +0.06(+2.91%)
Feb 11, 2004 2.077 2.114 2.022 2.054 192,789 +0.02(+1.13%)
Feb 10, 2004 2.206 2.206 1.972 2.031 169,724 -0.15(-6.75%)
Feb 09, 2004 2.243 2.243 2.146 2.178 44,171 -0.04(-1.86%)
Feb 06, 2004 2.091 2.229 2.004 2.220 426,486 +0.11(+5.00%)
Feb 05, 2004 2.252 2.252 2.091 2.114 138,825 -0.11(-5.15%)
Feb 04, 2004 2.367 2.390 2.206 2.229 182,780 -0.11(-4.72%)
Feb 03, 2004 2.321 2.344 2.261 2.339 102,704 +0.06(+2.41%)
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.