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 30, 2021 4.120 4.340 4.050 4.050 2,471,164 -0.16(-3.80%)
Nov 29, 2021 4.420 4.480 4.150 4.210 259,425 -0.12(-2.77%)
Nov 26, 2021 4.460 4.530 4.160 4.330 169,565 -0.22(-4.84%)
Nov 24, 2021 4.900 4.930 4.520 4.550 197,181 -0.16(-3.40%)
Nov 23, 2021 4.650 4.820 4.650 4.710 103,085 +0.02(+0.43%)
Nov 22, 2021 4.770 4.860 4.640 4.690 124,460 -0.15(-3.10%)
Nov 19, 2021 5.180 5.200 4.760 4.840 105,458 -0.31(-6.02%)
Nov 18, 2021 5.160 5.205 5.120 5.150 87,534 -0.03(-0.58%)
Nov 17, 2021 5.230 5.290 5.060 5.180 128,788 -0.13(-2.45%)
Nov 16, 2021 5.470 5.490 5.190 5.310 145,984 -0.07(-1.30%)
Nov 15, 2021 5.410 5.470 5.290 5.380 151,243 -0.01(-0.19%)
Nov 12, 2021 5.770 5.779 5.350 5.390 157,470 -0.32(-5.60%)
Nov 11, 2021 5.460 5.750 5.367 5.710 147,429 +0.21(+3.82%)
Nov 10, 2021 5.530 5.500 123,547 +0.02(+0.36%)
Nov 09, 2021 5.450 5.610 5.310 5.480 213,490 +0.06(+1.11%)
Nov 08, 2021 5.290 5.570 5.260 5.420 139,920 +0.21(+4.03%)
Nov 05, 2021 5.180 5.300 4.950 5.210 59,198 +0.12(+2.36%)
Nov 04, 2021 5.380 5.460 5.010 5.090 120,293 -0.29(-5.39%)
Nov 03, 2021 5.220 5.450 5.210 5.380 78,917 +0.07(+1.32%)
Nov 02, 2021 5.400 5.410 5.190 5.310 34,119 -0.04(-0.75%)
Nov 01, 2021 5.240 5.492 5.300 5.350 104,751 +0.04(+0.75%)
Oct 29, 2021 5.530 5.532 5.210 5.310 64,835 -0.21(-3.80%)
Oct 28, 2021 5.770 5.840 5.420 5.520 101,274 -0.19(-3.33%)
Oct 27, 2021 5.920 5.975 5.630 5.710 85,135 -0.22(-3.71%)
Oct 26, 2021 6.090 5.930 66,054 -0.10(-1.66%)
Oct 25, 2021 5.760 6.050 5.680 6.030 167,472 +0.24(+4.15%)
Oct 22, 2021 5.920 5.920 5.640 5.790 82,940 -0.11(-1.86%)
Oct 21, 2021 5.890 5.960 5.664 5.900 99,435 -0.04(-0.67%)
Oct 20, 2021 5.720 5.970 5.675 5.940 131,762 +0.25(+4.39%)
Oct 19, 2021 5.500 5.700 5.360 5.690 131,713 +0.15(+2.71%)
Oct 18, 2021 5.450 5.600 5.400 5.540 89,984 +0.11(+2.03%)
Oct 15, 2021 5.460 5.488 5.350 5.430 83,365 +0.02(+0.37%)
Oct 14, 2021 5.480 5.520 5.370 5.410 25,357 +0.05(+0.93%)
Oct 13, 2021 5.320 5.520 5.260 5.360 68,570 -0.02(-0.37%)
Oct 12, 2021 5.440 5.560 5.250 5.380 53,071 +0.01(+0.19%)
Oct 11, 2021 5.150 5.621 5.150 5.370 174,868 +0.25(+4.88%)
Oct 08, 2021 5.150 5.340 5.120 5.120 29,947 -0.03(-0.58%)
Oct 07, 2021 5.090 5.240 5.000 5.150 109,970 +0.06(+1.18%)
Oct 06, 2021 5.120 5.230 5.000 5.090 89,764 -0.06(-1.17%)
Oct 05, 2021 5.300 5.398 5.130 5.150 129,955 -0.10(-1.90%)
Oct 04, 2021 5.040 5.320 5.040 5.250 81,640 +0.22(+4.37%)
Oct 01, 2021 4.910 5.130 4.830 5.030 93,677 +0.10(+2.03%)
Sep 30, 2021 4.870 5.240 4.850 4.930 59,582 +0.01(+0.20%)
Sep 29, 2021 4.760 5.060 4.760 4.920 72,314 +0.18(+3.80%)
Sep 28, 2021 4.640 4.760 4.560 4.740 68,309 +0.07(+1.50%)
Sep 27, 2021 4.630 4.800 4.630 4.670 80,904 +0.00(+0.00%)
Sep 24, 2021 4.670 4.800 4.640 4.670 32,517 -0.04(-0.85%)
Sep 23, 2021 4.970 4.970 4.710 4.710 112,907 -0.18(-3.68%)
Sep 22, 2021 4.800 4.971 4.800 4.890 83,081 +0.12(+2.52%)
Sep 21, 2021 4.780 4.950 4.710 4.770 58,557 -0.01(-0.21%)
Sep 20, 2021 5.030 5.070 4.750 4.780 91,714 -0.39(-7.54%)
Sep 17, 2021 5.230 5.361 5.140 5.170 102,525 -0.11(-2.08%)
Sep 16, 2021 5.230 5.400 5.080 5.280 115,904 -0.03(-0.56%)
Sep 15, 2021 5.230 5.450 5.170 5.310 81,994 -0.02(-0.38%)
Sep 14, 2021 5.630 5.630 5.200 5.330 152,230 -0.19(-3.44%)
Sep 13, 2021 5.710 5.720 5.400 5.520 537,413 +0.52(+10.40%)
Sep 10, 2021 5.150 5.170 4.800 5.000 147,358 -0.07(-1.38%)
Sep 09, 2021 5.170 5.284 5.017 5.070 70,702 -0.16(-3.06%)
Sep 08, 2021 5.250 5.310 5.010 5.230 81,879 -0.04(-0.76%)
Sep 07, 2021 5.110 5.390 5.090 5.270 104,728 +0.19(+3.74%)
Sep 03, 2021 5.270 5.350 4.990 5.080 181,869 -0.14(-2.68%)
Sep 02, 2021 5.400 5.412 5.040 5.220 60,314 -0.10(-1.88%)
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.