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 )

18.14 +0.04 (+0.22%)
Streaming Delayed Price Updated: 10:23 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, 2009 1.066 1.071 0.9792 0.9792 14,113 -0.01(-1.03%)
Apr 29, 2009 1.020 1.020 0.9894 0.9894 2,156 -0.04(-3.96%)
Apr 28, 2009 1.020 1.030 1.020 1.030 1,656 -0.01(-0.99%)
Apr 27, 2009 1.117 1.117 1.020 1.040 11,193 -0.02(-1.92%)
Apr 24, 2009 1.132 1.132 1.061 1.061 5,490 -0.03(-2.80%)
Apr 23, 2009 1.071 1.122 1.051 1.091 20,627 +0.04(+3.38%)
Apr 22, 2009 1.066 1.066 1.046 1.056 2,958 +0.01(+0.49%)
Apr 21, 2009 1.061 1.142 1.036 1.051 27,136 +0.02(+1.48%)
Apr 20, 2009 1.097 1.122 1.020 1.035 34,901 -0.05(-4.25%)
Apr 17, 2009 1.122 1.122 1.056 1.081 21,960 +0.01(+0.47%)
Apr 16, 2009 1.071 1.076 1.056 1.076 14,038 -0.05(-4.09%)
Apr 15, 2009 1.010 1.122 0.9945 1.122 24,568 +0.10(+10.00%)
Apr 14, 2009 1.097 1.097 0.9945 1.020 51,242 +0.02(+2.04%)
Apr 13, 2009 0.9486 1.010 0.9435 0.9996 9,050 +0.07(+7.10%)
Apr 09, 2009 0.9486 0.9486 0.9129 0.9333 13,274 -0.01(-1.08%)
Apr 08, 2009 0.9588 0.9639 0.9333 0.9435 5,097 -0.02(-1.60%)
Apr 07, 2009 0.9945 0.9945 0.9537 0.9588 6,470 -0.06(-6.00%)
Apr 06, 2009 0.7854 1.025 0.7854 1.020 12,352 -0.02(-1.48%)
Apr 03, 2009 1.020 1.071 1.020 1.035 8,039 +0.01(+1.00%)
Apr 02, 2009 1.071 1.071 1.025 1.025 6,346 -0.01(-0.99%)
Apr 01, 2009 0.9690 1.040 0.9690 1.035 23,430 +0.02(+1.50%)
Mar 31, 2009 1.015 1.035 0.9843 1.020 6,666 -0.03(-2.44%)
Mar 30, 2009 1.020 1.046 1.010 1.046 28,626 +0.03(+2.50%)
Mar 26, 2009 0.9690 1.020 0.9690 1.020 10,980 +0.10(+10.50%)
Mar 25, 2009 0.9027 0.9384 0.8823 0.9231 22,260 +0.04(+4.62%)
Mar 24, 2009 0.9180 0.9180 0.8568 0.8823 13,372 -0.04(-3.89%)
Mar 23, 2009 0.9537 0.9843 0.8568 0.9180 18,099 -0.04(-3.74%)
Mar 20, 2009 0.9996 0.9996 0.9180 0.9537 7,254 -0.04(-4.10%)
Mar 19, 2009 1.010 1.020 0.9741 0.9945 4,313 -0.03(-2.50%)
Mar 18, 2009 1.017 1.045 0.9792 1.020 10,195 +0.01(+0.50%)
Mar 17, 2009 0.9180 1.076 0.9180 1.015 45,885 +0.04(+3.65%)
Mar 16, 2009 0.8313 1.061 0.8313 0.9792 18,358 -0.05(-4.48%)
Mar 13, 2009 1.020 1.025 0.9333 1.025 0 +0.01(+0.50%)
Mar 12, 2009 1.097 1.097 1.020 1.020 11,811 -0.06(-5.21%)
Mar 11, 2009 0.9996 1.085 0.9945 1.076 10,980 +0.08(+8.21%)
Mar 10, 2009 0.9486 1.030 0.8670 0.9945 52,156 -0.05(-4.88%)
Mar 09, 2009 0.9945 1.046 0.8823 1.046 39,440 +0.03(+3.02%)
Mar 06, 2009 1.010 1.020 1.010 1.015 0 +0.03(+3.11%)
Mar 05, 2009 0.9588 0.9945 0.9588 0.9843 7,254 +0.00(+0.00%)
Mar 04, 2009 1.015 1.015 0.9639 0.9843 39,564 +0.07(+7.22%)
Mar 02, 2009 0.9435 0.9486 0.8925 0.9180 12,958 -0.08(-7.69%)
Feb 27, 2009 0.9792 1.017 0.9792 0.9945 0 -0.01(-1.02%)
Feb 25, 2009 1.005 1.005 1.005 1.005 0 +0.00(+0.00%)
Feb 24, 2009 1.117 1.117 0.9996 1.005 18,948 -0.03(-2.48%)
Feb 23, 2009 1.020 1.040 1.020 1.030 12,235 +0.01(+0.50%)
Feb 20, 2009 1.035 1.046 1.020 1.025 0 -0.03(-2.43%)
Feb 19, 2009 1.020 1.066 1.020 1.051 10,588 +0.03(+3.00%)
Feb 18, 2009 1.035 1.046 1.020 1.020 7,537 -0.03(-2.91%)
Feb 17, 2009 1.081 1.117 1.020 1.051 33,346 -0.11(-9.25%)
Feb 13, 2009 1.137 1.158 1.122 1.158 0 +0.05(+4.13%)
Feb 12, 2009 1.071 1.153 1.005 1.112 59,732 +0.04(+3.81%)
Feb 11, 2009 1.178 1.260 1.071 1.071 66,881 -0.10(-8.70%)
Feb 10, 2009 1.341 1.352 1.061 1.173 94,325 -0.19(-14.18%)
Feb 09, 2009 1.275 1.601 0.7497 1.367 175,112 -0.16(-10.37%)
Feb 06, 2009 1.867 2.009 1.459 1.525 0 -0.09(-5.38%)
Feb 05, 2009 1.505 1.617 1.408 1.612 97,769 +0.14(+9.34%)
Feb 04, 2009 1.571 1.780 1.448 1.474 272,813 -0.16(-9.69%)
Feb 03, 2009 1.658 1.632 1.352 1.632 251,439 +0.23(+16.36%)
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.