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 (%)
May 24, 2011 2.772 2.785 2.433 2.466 284,396 -0.08(-3.01%)
May 23, 2011 2.495 2.580 2.495 2.542 686,620 +0.03(+1.33%)
May 20, 2011 2.523 2.538 2.461 2.509 99,659 +0.00(+0.19%)
May 19, 2011 2.528 2.552 2.447 2.504 108,129 +0.02(+0.96%)
May 18, 2011 2.442 2.542 2.437 2.480 189,865 +0.07(+2.97%)
May 17, 2011 2.490 2.514 2.351 2.409 131,820 -0.04(-1.56%)
May 16, 2011 2.433 2.518 2.433 2.447 28,919 -0.04(-1.72%)
May 13, 2011 2.576 2.580 2.413 2.490 82,721 -0.07(-2.79%)
May 12, 2011 2.456 2.566 2.413 2.561 175,649 +0.08(+3.27%)
May 11, 2011 2.533 2.580 2.480 2.480 12,617 -0.04(-1.70%)
May 10, 2011 2.533 2.533 2.504 2.523 29,802 +0.01(+0.57%)
May 09, 2011 2.566 2.571 2.495 2.509 42,926 -0.04(-1.68%)
May 06, 2011 2.566 2.600 2.533 2.552 86,489 +0.02(+0.75%)
May 05, 2011 2.580 2.580 2.461 2.533 134,491 -0.02(-0.75%)
May 04, 2011 2.557 2.576 2.504 2.552 80,843 +0.00(+0.00%)
May 03, 2011 2.499 2.576 2.456 2.552 215,445 +0.07(+2.69%)
May 02, 2011 2.471 2.485 2.471 2.485 86,965 -0.04(-1.70%)
Apr 29, 2011 2.199 2.628 2.199 2.528 816,873 +0.33(+15.22%)
Apr 28, 2011 2.056 2.218 2.056 2.194 213,607 +0.10(+5.02%)
Apr 27, 2011 2.084 2.151 2.084 2.089 45,964 -0.03(-1.57%)
Apr 26, 2011 2.194 2.194 2.113 2.123 41,928 -0.07(-3.05%)
Apr 25, 2011 2.242 2.266 2.185 2.189 94,311 -0.05(-2.13%)
Apr 21, 2011 2.266 2.280 2.223 2.237 31,867 +0.01(+0.64%)
Apr 20, 2011 2.080 2.242 2.051 2.223 92,873 +0.14(+6.64%)
Apr 19, 2011 2.084 2.103 2.046 2.084 101,018 -0.00(-0.23%)
Apr 18, 2011 2.146 2.165 2.084 2.089 92,789 -0.04(-1.79%)
Apr 15, 2011 2.185 2.185 2.127 2.127 50,178 -0.02(-0.89%)
Apr 14, 2011 2.170 2.170 2.123 2.146 52,973 -0.02(-1.10%)
Apr 13, 2011 2.237 2.242 2.165 2.170 128,602 -0.03(-1.30%)
Apr 12, 2011 2.289 2.304 2.199 2.199 52,462 -0.08(-3.35%)
Apr 11, 2011 2.318 2.337 2.270 2.275 28,766 -0.00(-0.21%)
Apr 08, 2011 2.313 2.313 2.275 2.280 33,196 -0.01(-0.42%)
Apr 07, 2011 2.289 2.313 2.285 2.289 24,005 +0.02(+0.84%)
Apr 06, 2011 2.423 2.423 2.266 2.270 133,707 -0.07(-2.86%)
Apr 05, 2011 2.351 2.351 2.309 2.337 112,693 +0.00(+0.20%)
Apr 04, 2011 2.342 2.351 2.313 2.332 150,429 +0.04(+1.66%)
Apr 01, 2011 2.390 2.409 2.251 2.294 516,060 +0.10(+4.34%)
Mar 31, 2011 2.099 2.304 2.099 2.199 241,072 +0.10(+4.77%)
Mar 30, 2011 2.065 2.099 2.046 2.099 38,264 +0.06(+2.80%)
Mar 29, 2011 2.022 2.060 2.022 2.041 85,136 +0.03(+1.42%)
Mar 28, 2011 2.013 2.070 2.003 2.013 97,607 -0.03(-1.31%)
Mar 25, 2011 2.003 2.051 1.989 2.040 40,601 +0.04(+1.81%)
Mar 24, 2011 2.037 2.046 1.989 2.003 56,206 -0.04(-2.10%)
Mar 23, 2011 2.027 2.070 2.013 2.046 70,100 -0.00(-0.23%)
Mar 22, 2011 1.913 2.099 1.913 2.051 470,183 -0.08(-3.67%)
Mar 21, 2011 2.116 2.129 2.075 2.129 106,909 -0.02(-0.82%)
Mar 18, 2011 2.194 2.194 2.147 2.147 23,661 -0.01(-0.42%)
Mar 17, 2011 2.118 2.156 2.056 2.156 24,630 +0.02(+0.89%)
Mar 16, 2011 2.170 2.194 2.127 2.137 65,016 -0.03(-1.54%)
Mar 15, 2011 2.161 2.185 2.146 2.170 127,724 -0.02(-1.09%)
Mar 14, 2011 2.165 2.232 2.146 2.194 43,421 -0.07(-2.95%)
Mar 11, 2011 2.270 2.270 2.213 2.261 81,019 -0.02(-1.04%)
Mar 10, 2011 2.375 2.390 2.151 2.285 231,847 -0.13(-5.34%)
Mar 09, 2011 2.428 2.428 2.394 2.413 13,120 +0.01(+0.40%)
Mar 08, 2011 2.409 2.437 2.390 2.404 44,025 +0.01(+0.60%)
Mar 07, 2011 2.518 2.518 2.385 2.390 77,660 -0.13(-5.11%)
Mar 04, 2011 2.518 2.542 2.437 2.518 24,072 +0.00(+0.00%)
Mar 03, 2011 2.495 2.528 2.471 2.518 94,827 +0.02(+0.96%)
Mar 02, 2011 2.495 2.514 2.437 2.495 32,750 +0.01(+0.58%)
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.