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 )

18.48 +0.38 (+2.10%)
Streaming Delayed Price Updated: 2:50 PM 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 29, 2005 2.652 2.698 2.652 2.688 24,509 +0.05(+1.93%)
Apr 28, 2005 2.652 2.652 2.637 2.637 1,568 -0.01(-0.39%)
Apr 27, 2005 2.576 2.678 2.499 2.647 57,646 +0.02(+0.78%)
Apr 26, 2005 2.616 2.657 2.550 2.627 19,803 +0.01(+0.19%)
Apr 25, 2005 2.530 2.637 2.530 2.621 43,332 +0.07(+2.80%)
Apr 22, 2005 2.550 2.550 2.525 2.550 40,783 -0.01(-0.40%)
Apr 21, 2005 2.570 2.570 2.550 2.560 2,548 -0.02(-0.59%)
Apr 20, 2005 2.672 2.672 2.576 2.576 15,097 -0.05(-1.94%)
Apr 19, 2005 2.540 2.703 2.509 2.627 49,999 +0.07(+2.59%)
Apr 18, 2005 2.504 2.611 2.474 2.560 49,018 +0.01(+0.20%)
Apr 15, 2005 2.535 2.596 2.504 2.555 62,940 -0.01(-0.40%)
Apr 14, 2005 2.601 2.647 2.550 2.565 26,862 -0.05(-1.95%)
Apr 13, 2005 2.616 2.723 2.586 2.616 31,568 -0.03(-1.16%)
Apr 12, 2005 2.739 2.739 2.601 2.647 39,215 -0.13(-4.60%)
Apr 11, 2005 2.856 2.943 2.672 2.774 69,410 -0.11(-3.89%)
Apr 08, 2005 2.948 2.953 2.846 2.887 11,960 -0.01(-0.35%)
Apr 07, 2005 2.922 2.933 2.871 2.897 5,097 -0.02(-0.70%)
Apr 06, 2005 2.922 2.922 2.882 2.917 18,823 -0.04(-1.38%)
Apr 05, 2005 2.968 2.968 2.917 2.958 7,058 -0.03(-0.85%)
Apr 04, 2005 2.917 3.029 2.917 2.984 23,921 +0.03(+0.86%)
Apr 01, 2005 2.815 3.060 2.815 2.958 62,744 +0.14(+4.88%)
Mar 31, 2005 2.933 2.933 2.754 2.820 97,645 -0.11(-3.83%)
Mar 30, 2005 2.968 2.984 2.892 2.933 11,372 -0.02(-0.52%)
Mar 29, 2005 2.907 3.060 2.907 2.948 39,215 +0.04(+1.23%)
Mar 28, 2005 2.984 3.004 2.912 2.912 15,882 -0.08(-2.56%)
Mar 24, 2005 2.994 3.060 2.963 2.989 11,960 +0.01(+0.38%)
Mar 23, 2005 3.014 3.060 2.968 2.977 104,115 -0.07(-2.21%)
Mar 22, 2005 3.060 3.111 2.963 3.045 32,548 -0.05(-1.49%)
Mar 21, 2005 3.182 3.213 3.065 3.091 41,567 -0.05(-1.62%)
Mar 18, 2005 3.137 3.182 3.101 3.142 29,411 +0.04(+1.32%)
Mar 17, 2005 2.912 3.152 2.912 3.101 58,038 +0.20(+6.85%)
Mar 16, 2005 2.978 2.978 2.902 2.902 61,763 -0.08(-2.73%)
Mar 15, 2005 2.907 3.004 2.902 2.984 78,822 +0.03(+0.86%)
Mar 14, 2005 3.111 3.111 2.933 2.958 150,389 -0.12(-3.97%)
Mar 11, 2005 3.131 3.182 3.009 3.080 57,646 -0.05(-1.63%)
Mar 10, 2005 3.208 3.213 3.035 3.131 187,251 -0.11(-3.31%)
Mar 09, 2005 3.371 3.417 3.208 3.239 71,567 -0.15(-4.37%)
Mar 08, 2005 3.402 3.412 3.315 3.386 273,525 -0.03(-0.75%)
Mar 07, 2005 3.356 3.463 3.315 3.412 812,536 +0.10(+2.92%)
Mar 04, 2005 3.249 3.330 3.218 3.315 157,644 +0.10(+3.01%)
Mar 03, 2005 3.162 3.218 3.162 3.218 36,077 +0.05(+1.61%)
Mar 02, 2005 3.137 3.203 3.060 3.167 122,350 -0.02(-0.64%)
Mar 01, 2005 3.101 3.188 3.070 3.188 56,665 +0.05(+1.46%)
Feb 28, 2005 3.208 3.208 3.075 3.142 108,037 -0.03(-0.96%)
Feb 25, 2005 3.203 3.203 3.137 3.172 58,626 -0.01(-0.32%)
Feb 24, 2005 3.182 3.203 3.137 3.182 79,606 +0.02(+0.65%)
Feb 23, 2005 3.040 3.213 3.004 3.162 361,366 +0.13(+4.38%)
Feb 22, 2005 3.101 3.162 3.029 3.029 132,742 -0.05(-1.49%)
Feb 18, 2005 2.963 3.101 2.958 3.075 130,782 +0.11(+3.61%)
Feb 17, 2005 2.999 2.999 2.912 2.968 32,352 -0.04(-1.36%)
Feb 16, 2005 3.004 3.014 2.958 3.009 40,783 +0.02(+0.68%)
Feb 15, 2005 2.984 3.035 2.907 2.989 99,606 -0.03(-0.85%)
Feb 14, 2005 2.973 3.045 2.973 3.014 18,431 +0.03(+1.03%)
Feb 11, 2005 2.984 3.004 2.958 2.984 10,391 +0.00(+0.00%)
Feb 10, 2005 3.019 3.055 2.943 2.984 12,352 +0.00(+0.00%)
Feb 09, 2005 3.060 3.060 2.907 2.984 35,489 -0.07(-2.17%)
Feb 08, 2005 3.035 3.060 3.009 3.050 60,783 +0.04(+1.36%)
Feb 07, 2005 3.014 3.050 2.984 3.009 66,077 +0.01(+0.17%)
Feb 04, 2005 2.984 3.014 2.984 3.004 136,664 +0.02(+0.68%)
Feb 03, 2005 2.953 3.009 2.953 2.984 25,685 +0.05(+1.56%)
Feb 02, 2005 2.963 3.004 2.907 2.938 73,136 -0.04(-1.20%)
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.