Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Transportadora DE Gas Sa Ord B ADR (NY: TGS )

18.67 -0.53 (-2.76%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 29, 2002 0.8415 0.8415 0.7956 0.8058 15,882 -0.06(-6.51%)
Nov 27, 2002 0.8823 0.8823 0.8262 0.8619 202,741 +0.02(+2.42%)
Nov 26, 2002 0.8364 0.8772 0.8364 0.8415 240,192 +0.02(+1.85%)
Nov 25, 2002 0.8160 0.8415 0.8160 0.8262 145,683 -0.02(-1.82%)
Nov 22, 2002 0.8415 0.8619 0.7701 0.8415 127,252 +0.02(+1.85%)
Nov 21, 2002 0.8415 0.8925 0.7803 0.8262 104,312 +0.00(+0.00%)
Nov 20, 2002 0.8262 0.8466 0.8262 0.8262 23,529 +0.00(+0.00%)
Nov 19, 2002 0.8160 0.8925 0.8160 0.8262 174,899 +0.06(+8.00%)
Nov 18, 2002 0.7140 0.8058 0.7140 0.7650 141,762 +0.05(+7.14%)
Nov 15, 2002 0.7650 0.7752 0.7140 0.7140 49,214 -0.10(-12.50%)
Nov 14, 2002 0.8925 0.8925 0.8160 0.8160 42,352 -0.03(-3.03%)
Nov 13, 2002 0.7752 0.8670 0.7752 0.8415 22,156 +0.10(+13.79%)
Nov 12, 2002 0.6885 0.7650 0.6885 0.7395 144,703 +0.04(+5.07%)
Nov 11, 2002 0.6885 0.7395 0.6885 0.7038 49,214 +0.02(+2.22%)
Nov 08, 2002 0.6885 0.7293 0.6885 0.6885 102,939 -0.03(-3.57%)
Nov 07, 2002 0.6783 0.7140 0.6681 0.7140 40,979 +0.00(+0.00%)
Nov 06, 2002 0.7242 0.7242 0.7140 0.7140 41,567 -0.02(-2.10%)
Nov 05, 2002 0.7293 0.7497 0.7140 0.7293 5,686 -0.01(-1.38%)
Nov 04, 2002 0.7854 0.8160 0.7395 0.7395 24,509 -0.05(-5.84%)
Nov 01, 2002 0.7905 0.7905 0.7650 0.7854 168,232 +0.03(+4.05%)
Oct 31, 2002 0.6987 0.7548 0.6987 0.7548 7,450 +0.07(+10.45%)
Oct 30, 2002 0.6630 0.6987 0.6630 0.6834 10,391 -0.01(-0.74%)
Oct 29, 2002 0.7293 0.7293 0.6783 0.6885 41,175 -0.03(-3.57%)
Oct 28, 2002 0.7650 0.8619 0.6681 0.7140 97,449 -0.04(-5.41%)
Oct 25, 2002 0.7599 0.7599 0.7548 0.7548 4,117 -0.01(-0.67%)
Oct 24, 2002 0.7548 0.7599 0.7548 0.7599 1,764 -0.01(-0.67%)
Oct 23, 2002 0.7854 0.7854 0.7650 0.7650 60,587 -0.02(-1.96%)
Oct 22, 2002 0.8160 0.8160 0.7803 0.7803 26,274 -0.02(-2.55%)
Oct 21, 2002 0.7905 0.8007 0.7905 0.8007 13,725 +0.04(+4.67%)
Oct 18, 2002 0.7191 0.7905 0.7140 0.7650 20,548,690 +0.05(+7.14%)
Oct 17, 2002 0.7650 0.8160 0.6630 0.7140 261,172 -0.04(-5.41%)
Oct 16, 2002 0.6630 0.7548 0.6630 0.7548 124,507 +0.07(+9.63%)
Oct 15, 2002 0.6222 0.6885 0.6171 0.6885 133,527 +0.07(+10.66%)
Oct 14, 2002 0.5610 0.6222 0.5610 0.6222 174,703 +0.04(+6.09%)
Oct 11, 2002 0.5865 0.5916 0.5865 0.5865 79,214 +0.03(+4.55%)
Oct 10, 2002 0.5559 0.5865 0.5559 0.5610 77,449 -0.01(-0.90%)
Oct 09, 2002 0.5661 0.5661 0.5661 0.5661 61,763 +0.02(+3.74%)
Oct 08, 2002 0.5661 0.5661 0.5457 0.5457 490,188 +0.00(+0.00%)
Oct 07, 2002 0.5457 0.5457 0.5457 0.5457 1,960 -0.02(-3.60%)
Oct 04, 2002 0.5661 0.5661 0.5661 0.5661 0 +0.00(+0.00%)
Oct 03, 2002 0.5865 0.5865 0.5661 0.5661 179,604 +0.00(+0.00%)
Oct 02, 2002 0.5865 0.6273 0.5661 0.5661 81,763 -0.01(-1.77%)
Oct 01, 2002 0.5763 0.6018 0.5763 0.5763 24,901 +0.01(+0.89%)
Sep 30, 2002 0.5406 0.5763 0.5100 0.5712 60,587 +0.03(+5.66%)
Sep 27, 2002 0.5355 0.5406 0.5355 0.5406 2,156 +0.01(+0.95%)
Sep 26, 2002 0.5355 0.5610 0.5253 0.5355 135,291 +0.00(+0.00%)
Sep 25, 2002 0.5355 0.5406 0.5355 0.5355 2,352 -0.03(-4.55%)
Sep 24, 2002 0.5610 0.5610 0.5610 0.5610 0 +0.00(+0.00%)
Sep 23, 2002 0.5763 0.5763 0.5610 0.5610 153,134 +0.00(+0.00%)
Sep 20, 2002 0.5457 0.5763 0.5202 0.5610 43,528 -0.02(-2.65%)
Sep 19, 2002 0.5865 0.5865 0.5457 0.5763 78,234 -0.04(-5.83%)
Sep 18, 2002 0.5712 0.6120 0.5712 0.6120 70,194 +0.00(+0.00%)
Sep 17, 2002 0.6120 0.6120 0.6120 0.6120 60,391 +0.03(+4.35%)
Sep 16, 2002 0.6171 0.6171 0.5865 0.5865 2,352 -0.04(-6.50%)
Sep 13, 2002 0.6120 0.6273 0.6120 0.6273 41,371 -0.01(-1.60%)
Sep 12, 2002 0.6324 0.6375 0.6120 0.6375 133,331 +0.00(+0.00%)
Sep 11, 2002 0.6630 0.6630 0.6375 0.6375 106,664 +0.00(+0.00%)
Sep 10, 2002 0.6885 0.6885 0.6120 0.6375 25,881 -0.04(-6.02%)
Sep 09, 2002 0.6222 0.6885 0.6222 0.6783 53,724 +0.04(+6.40%)
Sep 06, 2002 0.6375 0.6630 0.6375 0.6375 16,078 -0.03(-3.85%)
Sep 05, 2002 0.6681 0.6681 0.6375 0.6630 24,313 -0.03(-3.70%)
Sep 04, 2002 0.6783 0.7548 0.6630 0.6885 479,992 -0.02(-2.88%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.