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 (%)
May 31, 2005 3.121 3.203 3.060 3.137 132,154 +0.02(+0.49%)
May 27, 2005 3.137 3.157 3.101 3.121 210,584 +0.02(+0.49%)
May 26, 2005 2.958 3.137 2.958 3.106 45,685 +0.13(+4.28%)
May 25, 2005 3.035 3.035 2.963 2.978 13,529 -0.08(-2.67%)
May 24, 2005 3.091 3.111 3.060 3.060 38,626 -0.01(-0.33%)
May 23, 2005 3.162 3.162 3.035 3.070 19,999 -0.07(-2.27%)
May 20, 2005 3.106 3.142 3.060 3.142 37,842 +0.03(+0.98%)
May 19, 2005 3.060 3.162 3.060 3.111 415,875 +0.03(+0.99%)
May 18, 2005 3.045 3.106 2.996 3.080 73,920 +0.09(+2.90%)
May 17, 2005 3.009 3.035 2.953 2.994 34,901 -0.03(-1.01%)
May 16, 2005 2.887 3.029 2.887 3.024 32,744 +0.16(+5.70%)
May 13, 2005 2.927 2.927 2.861 2.861 10,588 -0.07(-2.26%)
May 12, 2005 2.907 2.958 2.907 2.927 3,137 +0.05(+1.59%)
May 11, 2005 2.882 2.897 2.831 2.882 14,117 -0.02(-0.53%)
May 10, 2005 2.902 2.902 2.780 2.897 53,136 +0.01(+0.18%)
May 09, 2005 2.892 3.014 2.856 2.892 25,685 +0.01(+0.18%)
May 06, 2005 2.861 2.897 2.856 2.887 12,352 +0.03(+1.07%)
May 05, 2005 2.912 2.912 2.856 2.856 2,156 -0.10(-3.45%)
May 04, 2005 2.882 2.999 2.856 2.958 30,587 +0.09(+3.02%)
May 03, 2005 2.882 2.897 2.810 2.871 21,176 +0.01(+0.18%)
May 02, 2005 2.739 2.882 2.723 2.866 27,646 +0.18(+6.64%)
Apr 29, 2005 2.652 2.698 2.652 2.688 24,509 +0.05(+1.93%)
Apr 28, 2005 2.652 2.652 2.637 2.637 1,568 -0.01(-0.39%)
Apr 27, 2005 2.576 2.678 2.499 2.647 57,646 +0.02(+0.78%)
Apr 26, 2005 2.616 2.657 2.550 2.627 19,803 +0.01(+0.19%)
Apr 25, 2005 2.530 2.637 2.530 2.621 43,332 +0.07(+2.80%)
Apr 22, 2005 2.550 2.550 2.525 2.550 40,783 -0.01(-0.40%)
Apr 21, 2005 2.570 2.570 2.550 2.560 2,548 -0.02(-0.59%)
Apr 20, 2005 2.672 2.672 2.576 2.576 15,097 -0.05(-1.94%)
Apr 19, 2005 2.540 2.703 2.509 2.627 49,999 +0.07(+2.59%)
Apr 18, 2005 2.504 2.611 2.474 2.560 49,018 +0.01(+0.20%)
Apr 15, 2005 2.535 2.596 2.504 2.555 62,940 -0.01(-0.40%)
Apr 14, 2005 2.601 2.647 2.550 2.565 26,862 -0.05(-1.95%)
Apr 13, 2005 2.616 2.723 2.586 2.616 31,568 -0.03(-1.16%)
Apr 12, 2005 2.739 2.739 2.601 2.647 39,215 -0.13(-4.60%)
Apr 11, 2005 2.856 2.943 2.672 2.774 69,410 -0.11(-3.89%)
Apr 08, 2005 2.948 2.953 2.846 2.887 11,960 -0.01(-0.35%)
Apr 07, 2005 2.922 2.933 2.871 2.897 5,097 -0.02(-0.70%)
Apr 06, 2005 2.922 2.922 2.882 2.917 18,823 -0.04(-1.38%)
Apr 05, 2005 2.968 2.968 2.917 2.958 7,058 -0.03(-0.85%)
Apr 04, 2005 2.917 3.029 2.917 2.984 23,921 +0.03(+0.86%)
Apr 01, 2005 2.815 3.060 2.815 2.958 62,744 +0.14(+4.88%)
Mar 31, 2005 2.933 2.933 2.754 2.820 97,645 -0.11(-3.83%)
Mar 30, 2005 2.968 2.984 2.892 2.933 11,372 -0.02(-0.52%)
Mar 29, 2005 2.907 3.060 2.907 2.948 39,215 +0.04(+1.23%)
Mar 28, 2005 2.984 3.004 2.912 2.912 15,882 -0.08(-2.56%)
Mar 24, 2005 2.994 3.060 2.963 2.989 11,960 +0.01(+0.38%)
Mar 23, 2005 3.014 3.060 2.968 2.977 104,115 -0.07(-2.21%)
Mar 22, 2005 3.060 3.111 2.963 3.045 32,548 -0.05(-1.49%)
Mar 21, 2005 3.182 3.213 3.065 3.091 41,567 -0.05(-1.62%)
Mar 18, 2005 3.137 3.182 3.101 3.142 29,411 +0.04(+1.32%)
Mar 17, 2005 2.912 3.152 2.912 3.101 58,038 +0.20(+6.85%)
Mar 16, 2005 2.978 2.978 2.902 2.902 61,763 -0.08(-2.73%)
Mar 15, 2005 2.907 3.004 2.902 2.984 78,822 +0.03(+0.86%)
Mar 14, 2005 3.111 3.111 2.933 2.958 150,389 -0.12(-3.97%)
Mar 11, 2005 3.131 3.182 3.009 3.080 57,646 -0.05(-1.63%)
Mar 10, 2005 3.208 3.213 3.035 3.131 187,251 -0.11(-3.31%)
Mar 09, 2005 3.371 3.417 3.208 3.239 71,567 -0.15(-4.37%)
Mar 08, 2005 3.402 3.412 3.315 3.386 273,525 -0.03(-0.75%)
Mar 07, 2005 3.356 3.463 3.315 3.412 812,536 +0.10(+2.92%)
Mar 04, 2005 3.249 3.330 3.218 3.315 157,644 +0.10(+3.01%)
Mar 03, 2005 3.162 3.218 3.162 3.218 36,077 +0.05(+1.61%)
Mar 02, 2005 3.137 3.203 3.060 3.167 122,350 -0.02(-0.64%)
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.