Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Transportadora DE Gas Sa Ord B ADR
(NY:
TGS
)
18.22
-1.17 (-6.03%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2004
2.066
2.076
2.060
2.060
159,605
-0.03(-1.46%)
May 27, 2004
2.086
2.091
2.055
2.091
270,779
+0.00(+0.00%)
May 26, 2004
2.117
2.168
2.081
2.091
398,817
-0.03(-1.20%)
May 25, 2004
1.948
2.132
1.872
2.117
1,053,120
+0.16(+8.07%)
May 24, 2004
1.913
1.979
1.913
1.958
18,431
+0.07(+3.50%)
May 21, 2004
1.913
1.989
1.887
1.892
64,704
-0.04(-2.11%)
May 20, 2004
1.938
1.958
1.877
1.933
56,665
-0.03(-1.30%)
May 19, 2004
1.887
1.989
1.887
1.958
55,097
+0.03(+1.59%)
May 18, 2004
1.897
1.989
1.877
1.928
72,547
+0.06(+3.28%)
May 17, 2004
1.948
1.948
1.821
1.867
540,383
-0.07(-3.68%)
May 14, 2004
2.117
2.117
1.938
1.938
188,428
-0.15(-7.32%)
May 13, 2004
2.142
2.193
2.091
2.091
208,428
-0.08(-3.53%)
May 12, 2004
2.213
2.213
2.030
2.168
694,106
-0.02(-0.93%)
May 11, 2004
1.892
2.239
1.892
2.188
1,256,646
+0.29(+15.01%)
May 10, 2004
2.127
2.127
1.862
1.902
121,958
-0.22(-10.55%)
May 07, 2004
2.229
2.229
2.101
2.127
109,802
-0.08(-3.47%)
May 06, 2004
2.213
2.234
2.168
2.203
52,156
-0.04(-1.82%)
May 05, 2004
2.270
2.300
2.219
2.244
59,606
-0.05(-2.00%)
May 04, 2004
2.208
2.305
2.208
2.290
98,625
+0.06(+2.75%)
May 03, 2004
2.219
2.295
2.208
2.229
75,292
-0.01(-0.23%)
Apr 30, 2004
2.300
2.305
2.219
2.234
85,684
-0.08(-3.52%)
Apr 29, 2004
2.361
2.402
2.270
2.315
80,783
-0.08(-3.20%)
Apr 28, 2004
2.423
2.423
2.321
2.392
89,998
-0.07(-2.70%)
Apr 27, 2004
2.474
2.509
2.453
2.458
16,274
-0.05(-1.83%)
Apr 26, 2004
2.499
2.576
2.443
2.504
92,155
+0.01(+0.41%)
Apr 23, 2004
2.392
2.499
2.361
2.494
460,973
+0.10(+4.26%)
Apr 22, 2004
2.397
2.397
2.346
2.392
154,507
+0.05(+1.96%)
Apr 21, 2004
2.448
2.448
2.341
2.346
113,331
-0.08(-3.16%)
Apr 20, 2004
2.494
2.499
2.397
2.423
166,860
-0.07(-2.86%)
Apr 19, 2004
2.729
2.729
2.448
2.494
195,879
-0.08(-2.98%)
Apr 16, 2004
2.535
2.606
2.499
2.570
310,975
-0.07(-2.51%)
Apr 15, 2004
2.749
2.749
2.632
2.637
249,603
-0.08(-2.82%)
Apr 14, 2004
2.739
2.739
2.652
2.713
67,645
-0.02(-0.56%)
Apr 13, 2004
2.780
2.780
2.652
2.729
41,960
+0.04(+1.52%)
Apr 12, 2004
2.718
2.718
2.672
2.688
37,646
+0.01(+0.19%)
Apr 08, 2004
2.780
2.780
2.652
2.683
18,823
-0.06(-2.23%)
Apr 07, 2004
2.616
2.754
2.616
2.744
114,900
+0.08(+2.87%)
Apr 06, 2004
2.678
2.693
2.652
2.667
121,174
-0.04(-1.32%)
Apr 05, 2004
2.678
2.713
2.627
2.703
38,234
+0.03(+0.95%)
Apr 02, 2004
2.627
2.698
2.627
2.678
233,917
-0.02(-0.57%)
Apr 01, 2004
2.729
2.759
2.637
2.693
212,153
-0.05(-1.68%)
Mar 31, 2004
2.698
2.739
2.688
2.739
406,464
+0.04(+1.32%)
Mar 30, 2004
2.708
2.805
2.693
2.703
184,702
-0.08(-2.75%)
Mar 29, 2004
2.805
2.836
2.729
2.780
32,744
-0.03(-0.91%)
Mar 26, 2004
2.785
2.836
2.754
2.805
182,938
+0.01(+0.36%)
Mar 25, 2004
2.800
2.856
2.780
2.795
133,331
+0.02(+0.55%)
Mar 24, 2004
2.887
2.887
2.759
2.780
90,978
-0.11(-3.71%)
Mar 23, 2004
2.922
2.922
2.882
2.887
97,645
-0.01(-0.18%)
Mar 22, 2004
2.856
2.933
2.856
2.892
124,115
+0.04(+1.25%)
Mar 19, 2004
2.836
2.871
2.774
2.856
128,625
+0.07(+2.56%)
Mar 18, 2004
2.780
2.831
2.734
2.785
169,605
+0.05(+1.68%)
Mar 17, 2004
2.729
2.856
2.678
2.739
220,584
+0.04(+1.32%)
Mar 16, 2004
2.703
2.790
2.652
2.703
221,369
+0.02(+0.57%)
Mar 15, 2004
2.825
2.943
2.672
2.688
268,623
-0.19(-6.56%)
Mar 12, 2004
2.933
2.933
2.805
2.876
231,368
+0.14(+5.22%)
Mar 11, 2004
2.825
2.876
2.729
2.734
151,958
-0.09(-3.25%)
Mar 10, 2004
2.703
2.882
2.703
2.825
262,348
+0.15(+5.52%)
Mar 09, 2004
2.519
2.734
2.519
2.678
243,133
+0.13(+5.00%)
Mar 08, 2004
2.565
2.601
2.525
2.550
142,742
-0.05(-1.77%)
Mar 05, 2004
2.627
2.683
2.525
2.596
152,938
-0.04(-1.36%)
Mar 04, 2004
2.667
2.672
2.632
2.632
167,840
-0.03(-0.96%)
Mar 03, 2004
2.698
2.698
2.637
2.657
65,097
-0.02(-0.76%)
Mar 02, 2004
2.703
2.774
2.647
2.678
178,820
-0.03(-0.94%)
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
.