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 )

18.08 -0.02 (-0.09%)
Streaming Delayed Price Updated: 10:10 AM EDT, May 2, 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, 2020 4.500 4.700 4.410 4.580 381,659 -0.02(-0.43%)
Apr 29, 2020 4.490 4.630 4.440 4.600 313,428 +0.27(+6.24%)
Apr 28, 2020 4.350 4.480 4.230 4.330 358,313 +0.10(+2.36%)
Apr 27, 2020 4.280 4.310 4.090 4.230 303,289 -0.04(-0.94%)
Apr 24, 2020 4.430 4.560 4.230 4.270 268,900 -0.14(-3.17%)
Apr 23, 2020 4.280 4.470 4.200 4.410 346,629 +0.23(+5.50%)
Apr 22, 2020 4.370 4.490 4.180 4.180 326,993 -0.11(-2.56%)
Apr 21, 2020 4.200 4.370 4.120 4.290 265,917 -0.05(-1.15%)
Apr 20, 2020 4.390 4.630 4.290 4.340 346,510 -0.14(-3.13%)
Apr 17, 2020 4.470 4.680 4.420 4.480 125,000 -0.03(-0.67%)
Apr 16, 2020 4.610 4.610 4.349 4.510 257,555 +0.02(+0.45%)
Apr 15, 2020 4.380 4.600 4.290 4.490 391,940 -0.03(-0.66%)
Apr 14, 2020 4.370 4.740 4.370 4.520 371,814 +0.06(+1.35%)
Apr 13, 2020 4.580 4.700 4.360 4.460 335,467 -0.16(-3.46%)
Apr 09, 2020 4.880 5.110 4.590 4.620 339,100 -0.26(-5.33%)
Apr 08, 2020 4.650 4.970 4.650 4.880 199,245 +0.12(+2.52%)
Apr 07, 2020 4.870 5.160 4.700 4.760 325,068 -0.05(-1.04%)
Apr 06, 2020 5.010 5.110 4.765 4.810 416,801 +0.07(+1.48%)
Apr 03, 2020 4.720 4.830 4.400 4.740 339,900 +0.23(+5.10%)
Apr 02, 2020 4.500 4.730 4.410 4.510 241,873 +0.04(+0.89%)
Apr 01, 2020 4.500 4.565 4.350 4.470 151,741 -0.13(-2.83%)
Mar 31, 2020 4.200 4.745 4.200 4.600 256,587 +0.43(+10.31%)
Mar 30, 2020 4.440 4.440 4.060 4.170 167,957 -0.02(-0.48%)
Mar 27, 2020 4.250 4.480 4.085 4.190 490,400 -0.33(-7.30%)
Mar 26, 2020 4.600 5.060 4.040 4.520 773,468 -0.16(-3.42%)
Mar 25, 2020 4.390 4.750 4.190 4.680 354,452 +0.30(+6.85%)
Mar 24, 2020 3.980 4.430 3.910 4.380 385,531 +0.54(+14.06%)
Mar 23, 2020 4.000 4.100 3.720 3.840 462,226 -0.22(-5.42%)
Mar 20, 2020 4.100 4.350 3.970 4.060 366,100 -0.04(-0.98%)
Mar 19, 2020 4.080 4.330 3.950 4.100 480,595 -0.03(-0.73%)
Mar 18, 2020 4.430 4.500 3.800 4.130 536,152 -0.56(-11.94%)
Mar 17, 2020 4.260 4.710 4.160 4.690 799,701 +0.52(+12.47%)
Mar 16, 2020 4.230 4.560 4.040 4.170 430,687 -0.61(-12.76%)
Mar 13, 2020 4.990 5.010 4.680 4.780 562,800 +0.14(+3.02%)
Mar 12, 2020 4.780 5.040 4.570 4.640 1,335,970 -0.38(-7.57%)
Mar 11, 2020 5.160 5.230 4.910 5.020 696,985 -0.28(-5.28%)
Mar 10, 2020 5.010 5.385 4.900 5.300 637,869 +0.56(+11.81%)
Mar 09, 2020 5.170 5.440 4.730 4.740 843,877 -0.98(-17.13%)
Mar 06, 2020 5.920 6.130 5.680 5.720 750,100 -0.37(-6.08%)
Mar 05, 2020 5.940 6.180 5.830 6.090 658,819 +0.00(+0.00%)
Mar 04, 2020 5.950 6.170 5.900 6.090 881,660 +0.21(+3.57%)
Mar 03, 2020 5.770 6.040 5.770 5.880 642,434 +0.11(+1.91%)
Mar 02, 2020 5.610 5.800 5.495 5.770 843,145 +0.16(+2.85%)
Feb 28, 2020 5.370 5.770 5.310 5.610 858,900 +0.10(+1.81%)
Feb 27, 2020 5.610 5.725 5.420 5.510 1,014,315 -0.19(-3.33%)
Feb 26, 2020 5.930 6.120 5.690 5.700 711,472 -0.25(-4.20%)
Feb 25, 2020 6.210 6.210 5.890 5.950 748,964 -0.23(-3.72%)
Feb 24, 2020 6.260 6.300 6.085 6.180 297,678 -0.25(-3.89%)
Feb 21, 2020 6.360 6.560 6.350 6.430 309,600 +0.01(+0.16%)
Feb 20, 2020 6.190 6.580 6.190 6.420 419,373 +0.20(+3.22%)
Feb 19, 2020 6.240 6.350 6.190 6.220 334,034 +0.00(+0.00%)
Feb 18, 2020 6.300 6.410 6.170 6.220 270,365 -0.10(-1.58%)
Feb 14, 2020 6.280 6.340 6.120 6.320 228,900 +0.07(+1.12%)
Feb 13, 2020 6.260 6.320 6.070 6.250 401,202 -0.12(-1.88%)
Feb 12, 2020 6.330 6.440 6.250 6.370 173,728 +0.12(+1.92%)
Feb 11, 2020 6.280 6.340 6.080 6.250 307,650 -0.06(-0.95%)
Feb 10, 2020 6.300 6.420 6.245 6.310 316,495 -0.04(-0.63%)
Feb 07, 2020 6.200 6.361 6.160 6.350 285,300 +0.08(+1.28%)
Feb 06, 2020 6.270 6.370 6.150 6.270 246,402 +0.02(+0.32%)
Feb 05, 2020 6.270 6.390 6.215 6.250 156,460 -0.01(-0.16%)
Feb 04, 2020 6.570 6.680 6.220 6.260 599,615 -0.21(-3.25%)
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.