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 )

19.64 -0.84 (-4.10%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 29, 2007 4.055 4.090 4.014 4.080 108,821 +0.03(+0.77%)
Jun 28, 2007 3.993 4.055 3.973 4.049 10,588 +0.11(+2.70%)
Jun 27, 2007 4.004 4.034 3.677 3.942 118,037 -0.11(-2.70%)
Jun 26, 2007 4.253 4.325 4.049 4.052 111,370 -0.23(-5.42%)
Jun 25, 2007 4.060 4.284 4.009 4.284 152,546 +0.11(+2.69%)
Jun 22, 2007 4.121 4.172 4.085 4.172 18,627 +0.07(+1.61%)
Jun 21, 2007 4.182 4.182 4.106 4.106 48,626 -0.05(-1.11%)
Jun 20, 2007 4.136 4.157 4.085 4.151 29,803 +0.00(+0.00%)
Jun 19, 2007 4.177 4.182 4.120 4.151 21,960 +0.01(+0.12%)
Jun 18, 2007 4.223 4.243 4.090 4.146 94,508 -0.06(-1.45%)
Jun 15, 2007 4.182 4.223 4.151 4.208 61,567 +0.04(+0.98%)
Jun 14, 2007 4.182 4.202 4.151 4.167 18,627 -0.02(-0.37%)
Jun 13, 2007 4.172 4.202 4.121 4.182 32,548 +0.01(+0.24%)
Jun 12, 2007 4.202 4.248 4.167 4.172 70,979 -0.03(-0.61%)
Jun 11, 2007 4.167 4.259 4.167 4.197 276,270 +0.05(+1.23%)
Jun 08, 2007 4.146 4.167 4.085 4.146 291,563 +0.05(+1.25%)
Jun 07, 2007 4.208 4.218 4.085 4.095 52,352 -0.08(-1.95%)
Jun 06, 2007 4.213 4.228 4.157 4.177 105,880 -0.04(-0.85%)
Jun 05, 2007 4.304 4.304 4.157 4.213 164,899 -0.06(-1.43%)
Jun 04, 2007 4.325 4.335 4.192 4.274 468,184 +0.07(+1.58%)
Jun 01, 2007 4.335 4.335 4.106 4.208 419,405 +0.00(+0.00%)
May 31, 2007 3.774 4.208 3.723 4.208 335,484 +0.47(+12.55%)
May 30, 2007 3.601 3.754 3.601 3.738 27,058 +0.04(+0.96%)
May 29, 2007 3.754 3.815 3.698 3.703 945,867 -0.03(-0.68%)
May 25, 2007 3.723 3.769 3.687 3.728 42,940 +0.03(+0.83%)
May 24, 2007 3.825 3.871 3.596 3.698 72,743 -0.10(-2.68%)
May 23, 2007 4.019 4.039 3.774 3.800 256,074 -0.10(-2.49%)
May 22, 2007 3.978 3.978 3.886 3.896 32,744 -0.05(-1.16%)
May 21, 2007 3.866 3.958 3.779 3.942 101,174 +0.12(+3.21%)
May 18, 2007 3.794 3.937 3.789 3.820 261,172 +0.01(+0.27%)
May 17, 2007 3.830 3.876 3.774 3.810 44,509 -0.02(-0.40%)
May 16, 2007 3.902 3.902 3.794 3.825 26,274 -0.05(-1.32%)
May 15, 2007 4.075 4.075 3.845 3.876 144,703 +0.05(+1.33%)
May 14, 2007 3.820 3.871 3.800 3.825 63,724 +0.06(+1.49%)
May 11, 2007 3.774 3.820 3.754 3.769 88,626 -0.01(-0.14%)
May 10, 2007 3.907 3.917 3.774 3.774 56,469 -0.08(-2.12%)
May 09, 2007 3.738 3.876 3.703 3.856 132,742 +0.15(+4.13%)
May 08, 2007 3.641 3.708 3.570 3.703 33,528 +0.02(+0.41%)
May 07, 2007 3.672 3.692 3.596 3.687 25,881 +0.07(+1.83%)
May 04, 2007 3.596 3.672 3.596 3.621 22,940 -0.01(-0.28%)
May 03, 2007 3.667 3.723 3.611 3.631 90,390 -0.04(-1.11%)
May 02, 2007 3.667 3.672 3.626 3.672 32,548 +0.03(+0.70%)
May 01, 2007 3.550 3.672 3.550 3.647 33,528 +0.10(+2.88%)
Apr 30, 2007 3.749 3.749 3.545 3.545 69,998 -0.19(-5.18%)
Apr 27, 2007 3.718 3.789 3.616 3.738 86,469 +0.04(+1.10%)
Apr 26, 2007 3.626 3.698 3.626 3.698 16,666 +0.05(+1.40%)
Apr 25, 2007 3.713 3.713 3.631 3.647 36,273 -0.07(-1.79%)
Apr 24, 2007 3.687 3.713 3.647 3.713 100,390 +0.03(+0.69%)
Apr 23, 2007 3.728 3.728 3.647 3.687 22,156 -0.02(-0.41%)
Apr 20, 2007 3.698 3.743 3.611 3.703 21,176 +0.06(+1.54%)
Apr 19, 2007 3.641 3.723 3.591 3.647 32,548 -0.10(-2.59%)
Apr 18, 2007 3.672 3.754 3.672 3.743 72,547 +0.04(+0.96%)
Apr 17, 2007 3.728 3.784 3.662 3.708 72,743 -0.02(-0.41%)
Apr 16, 2007 3.759 3.779 3.698 3.723 91,175 +0.02(+0.41%)
Apr 13, 2007 3.723 3.723 3.631 3.708 95,880 +0.05(+1.42%)
Apr 12, 2007 3.672 3.672 3.580 3.656 55,489 +0.08(+2.25%)
Apr 11, 2007 3.621 3.626 3.534 3.575 77,057 +0.01(+0.14%)
Apr 10, 2007 3.432 3.570 3.386 3.570 65,097 +0.09(+2.49%)
Apr 09, 2007 3.570 3.570 3.463 3.483 68,822 -0.05(-1.44%)
Apr 05, 2007 3.443 3.570 3.397 3.534 22,156 +0.11(+3.28%)
Apr 04, 2007 3.519 3.565 3.407 3.422 21,568 -0.05(-1.32%)
Apr 03, 2007 3.550 3.565 3.427 3.468 149,213 -0.03(-0.87%)
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.