FinancialContent is the trusted provider of stock market information to the media industry.
Transportadora DE Gas Sa Ord B (NY: TGS)
8.140 USD  -0.160 (-1.93%)
Official Closing Price  /  Updated: 4:10 PM EDT, Sep 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 17, 2019 8.350 8.350 7.940 8.140 218,253 -0.16(-1.93%)
Sep 16, 2019 7.670 8.360 7.660 8.300 616,271 +0.57(+7.37%)
Sep 13, 2019 7.940 8.120 7.710 7.730 433,200 -0.23(-2.89%)
Sep 12, 2019 8.120 8.180 7.930 7.960 228,624 -0.19(-2.33%)
Sep 11, 2019 8.110 8.240 7.835 8.150 349,128 +0.08(+0.99%)
Sep 10, 2019 8.090 8.190 7.900 8.070 360,945 +0.00(+0.00%)
Sep 09, 2019 8.080 8.250 7.870 8.070 303,941 -0.04(-0.49%)
Sep 06, 2019 8.310 8.650 8.070 8.110 476,900 -0.21(-2.52%)
Sep 05, 2019 8.320 8.740 8.270 8.320 729,184 +0.10(+1.22%)
Sep 04, 2019 7.430 8.570 7.380 8.220 1,296,032 +0.82(+11.08%)
Sep 03, 2019 7.670 7.845 7.100 7.400 805,754 -0.10(-1.33%)
Aug 30, 2019 7.830 8.010 7.430 7.500 719,400 -0.29(-3.72%)
Aug 29, 2019 7.880 7.990 7.595 7.790 661,459 -0.13(-1.64%)
Aug 28, 2019 7.980 8.080 7.725 7.920 975,784 -0.04(-0.50%)
Aug 27, 2019 8.430 8.440 7.920 7.960 929,811 -0.49(-5.80%)
Aug 26, 2019 8.840 8.845 8.410 8.450 254,063 -0.27(-3.10%)
Aug 23, 2019 8.970 9.215 8.640 8.720 709,300 -0.23(-2.57%)
Aug 22, 2019 9.160 9.300 8.920 8.950 300,507 -0.27(-2.93%)
Aug 21, 2019 8.940 9.230 8.680 9.220 667,175 +0.32(+3.60%)
Aug 20, 2019 8.950 9.170 8.700 8.900 915,461 +0.12(+1.37%)
Aug 19, 2019 9.580 9.667 8.740 8.780 887,398 -0.93(-9.58%)
Aug 16, 2019 9.600 10.31 9.460 9.710 968,800 +0.20(+2.10%)
Aug 15, 2019 9.210 9.861 8.890 9.510 1,306,644 +0.76(+8.69%)
Aug 14, 2019 8.790 9.450 8.390 8.750 1,499,042 -0.17(-1.91%)
Aug 13, 2019 8.320 9.000 8.300 8.920 1,313,225 +0.72(+8.78%)
Aug 12, 2019 8.200 9.450 6.050 8.200 3,833,942 -7.58(-48.04%)
Aug 09, 2019 14.93 15.90 14.77 15.78 710,100 +0.85(+5.69%)
Aug 08, 2019 14.98 15.32 14.92 14.93 396,098 -0.02(-0.13%)
Aug 07, 2019 14.77 15.19 14.50 14.95 594,010 +0.04(+0.27%)
Aug 06, 2019 14.92 15.15 14.60 14.91 212,228 +0.20(+1.36%)
Aug 05, 2019 14.85 15.04 14.37 14.71 380,541 -0.14(-0.94%)
Aug 02, 2019 15.21 15.21 14.66 14.85 289,100 -0.30(-1.98%)
Aug 01, 2019 15.86 15.96 15.05 15.15 293,617 -0.46(-2.95%)
Jul 31, 2019 16.00 16.00 15.15 15.61 506,754 -0.32(-2.01%)
Jul 30, 2019 15.61 15.96 15.61 15.93 669,384 +0.35(+2.25%)
Jul 29, 2019 15.41 15.58 15.04 15.58 322,508 +0.25(+1.63%)
Jul 26, 2019 14.99 15.57 14.99 15.33 388,600 +0.31(+2.06%)
Jul 25, 2019 14.96 15.07 14.68 15.02 354,625 +0.01(+0.07%)
Jul 24, 2019 14.44 15.18 14.44 15.01 523,046 +0.56(+3.88%)
Jul 23, 2019 14.55 14.66 14.01 14.45 244,906 +0.01(+0.07%)
Jul 22, 2019 15.35 15.42 14.43 14.44 326,496 -0.76(-5.00%)
Jul 19, 2019 15.22 15.41 15.10 15.20 195,900 -0.06(-0.39%)
Jul 18, 2019 15.86 15.86 15.18 15.26 226,505 -0.47(-2.99%)
Jul 17, 2019 15.80 15.98 15.66 15.73 314,911 +0.14(+0.90%)
Jul 16, 2019 15.50 16.02 15.35 15.59 548,585 -0.04(-0.26%)
Jul 15, 2019 16.27 16.33 15.48 15.63 332,568 -0.61(-3.76%)
Jul 12, 2019 16.39 16.69 16.23 16.24 418,100 -0.16(-0.98%)
Jul 11, 2019 15.49 16.40 15.49 16.40 528,976 +0.99(+6.42%)
Jul 10, 2019 14.96 15.46 14.95 15.41 740,374 +0.46(+3.08%)
Jul 09, 2019 14.97 15.07 14.82 14.95 177,826 +0.03(+0.20%)
Jul 08, 2019 14.65 15.13 14.65 14.92 318,682 +0.19(+1.29%)
Jul 05, 2019 14.80 14.88 14.54 14.73 144,200 +0.00(+0.00%)
Jul 03, 2019 14.91 15.44 14.70 14.73 545,000 -0.10(-0.67%)
Jul 02, 2019 14.68 14.86 14.48 14.83 270,820 +0.09(+0.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.