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 )

16.81 +0.68 (+4.22%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2009 1.015 1.035 0.9843 1.020 6,666 -0.03(-2.44%)
Mar 30, 2009 1.020 1.046 1.010 1.046 28,626 +0.03(+2.50%)
Mar 26, 2009 0.9690 1.020 0.9690 1.020 10,980 +0.10(+10.50%)
Mar 25, 2009 0.9027 0.9384 0.8823 0.9231 22,260 +0.04(+4.62%)
Mar 24, 2009 0.9180 0.9180 0.8568 0.8823 13,372 -0.04(-3.89%)
Mar 23, 2009 0.9537 0.9843 0.8568 0.9180 18,099 -0.04(-3.74%)
Mar 20, 2009 0.9996 0.9996 0.9180 0.9537 7,254 -0.04(-4.10%)
Mar 19, 2009 1.010 1.020 0.9741 0.9945 4,313 -0.03(-2.50%)
Mar 18, 2009 1.017 1.045 0.9792 1.020 10,195 +0.01(+0.50%)
Mar 17, 2009 0.9180 1.076 0.9180 1.015 45,885 +0.04(+3.65%)
Mar 16, 2009 0.8313 1.061 0.8313 0.9792 18,358 -0.05(-4.48%)
Mar 13, 2009 1.020 1.025 0.9333 1.025 0 +0.01(+0.50%)
Mar 12, 2009 1.097 1.097 1.020 1.020 11,811 -0.06(-5.21%)
Mar 11, 2009 0.9996 1.085 0.9945 1.076 10,980 +0.08(+8.21%)
Mar 10, 2009 0.9486 1.030 0.8670 0.9945 52,156 -0.05(-4.88%)
Mar 09, 2009 0.9945 1.046 0.8823 1.046 39,440 +0.03(+3.02%)
Mar 06, 2009 1.010 1.020 1.010 1.015 0 +0.03(+3.11%)
Mar 05, 2009 0.9588 0.9945 0.9588 0.9843 7,254 +0.00(+0.00%)
Mar 04, 2009 1.015 1.015 0.9639 0.9843 39,564 +0.07(+7.22%)
Mar 02, 2009 0.9435 0.9486 0.8925 0.9180 12,958 -0.08(-7.69%)
Feb 27, 2009 0.9792 1.017 0.9792 0.9945 0 -0.01(-1.02%)
Feb 25, 2009 1.005 1.005 1.005 1.005 0 +0.00(+0.00%)
Feb 24, 2009 1.117 1.117 0.9996 1.005 18,948 -0.03(-2.48%)
Feb 23, 2009 1.020 1.040 1.020 1.030 12,235 +0.01(+0.50%)
Feb 20, 2009 1.035 1.046 1.020 1.025 0 -0.03(-2.43%)
Feb 19, 2009 1.020 1.066 1.020 1.051 10,588 +0.03(+3.00%)
Feb 18, 2009 1.035 1.046 1.020 1.020 7,537 -0.03(-2.91%)
Feb 17, 2009 1.081 1.117 1.020 1.051 33,346 -0.11(-9.25%)
Feb 13, 2009 1.137 1.158 1.122 1.158 0 +0.05(+4.13%)
Feb 12, 2009 1.071 1.153 1.005 1.112 59,732 +0.04(+3.81%)
Feb 11, 2009 1.178 1.260 1.071 1.071 66,881 -0.10(-8.70%)
Feb 10, 2009 1.341 1.352 1.061 1.173 94,325 -0.19(-14.18%)
Feb 09, 2009 1.275 1.601 0.7497 1.367 175,112 -0.16(-10.37%)
Feb 06, 2009 1.867 2.009 1.459 1.525 0 -0.09(-5.38%)
Feb 05, 2009 1.505 1.617 1.408 1.612 97,769 +0.14(+9.34%)
Feb 04, 2009 1.571 1.780 1.448 1.474 272,813 -0.16(-9.69%)
Feb 03, 2009 1.658 1.632 1.352 1.632 251,439 +0.23(+16.36%)
Feb 02, 2009 1.311 1.403 1.280 1.403 27,377 +0.12(+9.56%)
Jan 30, 2009 1.326 1.367 1.280 1.280 0 -0.07(-5.28%)
Jan 29, 2009 1.275 1.352 1.250 1.352 100,827 +0.05(+3.52%)
Jan 28, 2009 1.275 1.311 1.081 1.306 96,078 +0.02(+1.19%)
Jan 27, 2009 1.255 1.331 1.234 1.290 74,167 +0.04(+2.85%)
Jan 26, 2009 1.250 1.275 1.209 1.255 95,065 +0.08(+6.96%)
Jan 23, 2009 1.173 1.204 1.142 1.173 0 +0.00(+0.00%)
Jan 22, 2009 1.153 1.188 1.102 1.173 36,411 -0.03(-2.13%)
Jan 21, 2009 1.199 1.199 1.102 1.199 67,536 -0.02(-1.26%)
Jan 20, 2009 1.148 1.214 1.107 1.214 57,420 +0.04(+3.48%)
Jan 16, 2009 1.132 1.214 1.132 1.173 0 +0.04(+3.14%)
Jan 15, 2009 1.142 1.142 1.097 1.137 40,530 -0.02(-1.76%)
Jan 14, 2009 1.153 1.168 1.040 1.158 67,428 +0.01(+0.44%)
Jan 13, 2009 1.097 1.158 1.097 1.153 385,013 +0.07(+6.10%)
Jan 12, 2009 1.051 1.086 1.040 1.086 46,338 +0.04(+3.90%)
Jan 09, 2009 1.010 1.046 1.010 1.046 71,983 +0.03(+3.02%)
Jan 08, 2009 0.9945 1.020 0.9945 1.015 33,091 +0.03(+2.57%)
Jan 07, 2009 0.9945 1.020 0.9792 0.9895 9,803 -0.02(-1.52%)
Jan 06, 2009 1.020 1.020 0.9690 1.005 12,744 -0.01(-1.01%)
Jan 05, 2009 1.031 1.031 0.9180 1.015 48,822 -0.06(-5.24%)
Jan 02, 2009 1.056 1.102 0.9129 1.071 0 +0.04(+3.44%)
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.