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 )

18.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 31, 2023 12.69 12.94 12.47 12.49 147,995 -0.17(-1.34%)
Aug 30, 2023 12.90 13.18 12.60 12.66 98,479 -0.21(-1.63%)
Aug 29, 2023 13.20 13.60 12.77 12.87 269,337 -0.27(-2.05%)
Aug 28, 2023 12.75 13.22 12.75 13.14 162,616 +0.25(+1.94%)
Aug 25, 2023 12.85 13.06 12.79 12.89 49,487 +0.03(+0.23%)
Aug 24, 2023 13.08 13.38 12.80 12.86 124,802 -0.42(-3.16%)
Aug 23, 2023 13.03 13.35 12.90 13.28 106,335 +0.29(+2.23%)
Aug 22, 2023 12.31 13.09 12.31 12.99 198,540 +0.64(+5.18%)
Aug 21, 2023 12.78 12.89 12.19 12.35 97,597 -0.52(-4.04%)
Aug 18, 2023 12.86 13.06 12.33 12.87 133,247 -0.03(-0.23%)
Aug 17, 2023 12.45 13.05 12.35 12.90 178,179 +0.44(+3.53%)
Aug 16, 2023 11.89 13.04 11.89 12.46 283,987 +0.61(+5.15%)
Aug 15, 2023 11.46 12.14 11.46 11.85 101,631 +0.15(+1.28%)
Aug 14, 2023 11.95 12.27 10.79 11.70 284,128 -0.55(-4.49%)
Aug 11, 2023 12.06 12.52 12.06 12.25 121,527 +0.07(+0.57%)
Aug 10, 2023 11.90 12.38 11.81 12.18 140,308 +0.31(+2.61%)
Aug 09, 2023 11.61 12.13 11.61 11.87 112,538 +0.18(+1.54%)
Aug 08, 2023 11.60 12.19 11.00 11.69 166,121 +0.19(+1.65%)
Aug 07, 2023 11.48 11.72 11.38 11.50 190,430 -0.04(-0.35%)
Aug 04, 2023 11.58 12.04 11.53 11.54 91,571 +0.00(+0.00%)
Aug 03, 2023 11.50 11.95 11.23 11.54 160,697 +0.03(+0.26%)
Aug 02, 2023 11.92 11.92 11.42 11.51 116,458 -0.46(-3.84%)
Aug 01, 2023 12.06 12.34 11.73 11.97 204,221 -0.43(-3.47%)
Jul 31, 2023 12.49 12.68 12.34 12.40 116,172 -0.05(-0.40%)
Jul 28, 2023 12.51 12.69 12.35 12.45 102,010 +0.14(+1.14%)
Jul 27, 2023 13.28 13.28 12.16 12.31 225,028 -0.89(-6.74%)
Jul 26, 2023 13.21 13.45 12.92 13.20 133,625 -0.03(-0.23%)
Jul 25, 2023 13.26 13.57 13.01 13.23 214,732 -0.17(-1.27%)
Jul 24, 2023 13.70 14.19 13.34 13.40 135,027 -0.30(-2.19%)
Jul 21, 2023 13.36 13.82 13.18 13.70 72,866 +0.37(+2.78%)
Jul 20, 2023 13.34 13.43 13.16 13.33 83,762 +0.05(+0.38%)
Jul 19, 2023 13.59 13.76 13.21 13.28 107,634 -0.43(-3.14%)
Jul 18, 2023 13.54 13.90 13.20 13.71 131,745 +0.17(+1.26%)
Jul 17, 2023 12.82 13.77 12.82 13.54 183,648 +0.71(+5.53%)
Jul 14, 2023 13.55 13.55 12.70 12.83 203,230 -0.78(-5.73%)
Jul 13, 2023 13.40 13.73 13.38 13.61 222,528 +0.21(+1.57%)
Jul 12, 2023 13.36 13.88 13.34 13.40 147,564 +0.14(+1.06%)
Jul 11, 2023 13.65 13.65 13.22 13.26 149,512 -0.22(-1.63%)
Jul 10, 2023 13.69 13.74 13.42 13.48 92,214 -0.26(-1.89%)
Jul 07, 2023 12.98 13.82 12.98 13.74 121,438 +0.72(+5.53%)
Jul 06, 2023 13.89 13.94 12.93 13.02 271,367 -0.97(-6.93%)
Jul 05, 2023 13.70 14.16 13.49 13.99 244,247 +0.25(+1.82%)
Jul 03, 2023 13.74 13.90 13.55 13.74 60,943 -0.04(-0.29%)
Jun 30, 2023 13.35 13.84 13.22 13.78 184,561 +0.47(+3.53%)
Jun 29, 2023 12.94 13.49 12.86 13.31 245,192 +0.27(+2.07%)
Jun 28, 2023 13.15 13.64 12.94 13.04 206,680 -0.11(-0.84%)
Jun 27, 2023 13.91 13.97 13.04 13.15 216,814 -0.75(-5.40%)
Jun 26, 2023 13.36 14.05 13.30 13.90 211,800 +0.71(+5.38%)
Jun 23, 2023 12.80 13.33 12.51 13.19 154,858 +0.14(+1.07%)
Jun 22, 2023 13.90 13.90 12.87 13.05 378,880 -0.79(-5.71%)
Jun 21, 2023 13.24 14.06 13.24 13.84 432,281 +0.54(+4.06%)
Jun 20, 2023 13.50 13.73 12.91 13.30 259,142 -0.02(-0.15%)
Jun 16, 2023 12.46 13.45 12.46 13.32 313,621 +0.79(+6.30%)
Jun 15, 2023 12.22 12.69 12.22 12.53 140,225 +0.63(+5.29%)
May 08, 2023 11.93 12.05 11.62 11.90 173,921 +0.15(+1.28%)
May 05, 2023 10.94 11.76 10.90 11.75 145,065 +0.96(+8.90%)
May 04, 2023 10.97 11.12 10.61 10.79 69,130 -0.14(-1.28%)
May 03, 2023 11.13 11.16 10.84 10.93 137,629 -0.32(-2.84%)
May 02, 2023 11.11 11.25 10.70 11.25 145,197 +0.02(+0.18%)
May 01, 2023 11.60 11.64 11.07 11.23 97,145 -0.15(-1.32%)
Apr 28, 2023 10.93 11.45 10.68 11.38 190,410 +0.45(+4.12%)
Apr 27, 2023 10.92 11.12 10.88 10.93 136,774 -0.03(-0.27%)
Apr 26, 2023 10.73 11.34 10.68 10.96 164,765 +0.19(+1.76%)
Apr 25, 2023 10.57 10.80 10.34 10.77 154,009 +0.09(+0.84%)
Apr 24, 2023 10.26 10.76 10.22 10.68 157,857 +0.43(+4.20%)
Apr 21, 2023 10.23 10.44 10.17 10.25 163,085 +0.02(+0.20%)
Apr 20, 2023 10.18 10.44 10.12 10.23 107,741 -0.06(-0.58%)
Apr 19, 2023 11.01 11.01 10.18 10.29 375,920 -0.80(-7.21%)
Apr 18, 2023 11.35 11.60 11.06 11.09 236,615 -0.25(-2.20%)
Apr 17, 2023 11.40 11.41 11.15 11.34 173,830 +0.01(+0.09%)
Apr 14, 2023 11.21 11.42 11.10 11.33 152,722 +0.10(+0.89%)
Apr 13, 2023 11.25 11.30 11.04 11.23 135,541 -0.02(-0.18%)
Apr 12, 2023 10.97 11.27 10.87 11.25 331,075 +0.40(+3.69%)
Apr 11, 2023 10.42 10.98 10.36 10.85 228,260 +0.43(+4.13%)
Apr 10, 2023 9.960 10.45 9.890 10.42 153,187 +0.53(+5.36%)
Apr 06, 2023 10.22 10.22 9.850 9.890 41,719 -0.23(-2.27%)
Apr 05, 2023 10.14 10.27 9.865 10.12 190,529 -0.09(-0.88%)
Apr 04, 2023 10.67 10.70 10.04 10.21 141,264 -0.46(-4.31%)
Apr 03, 2023 10.56 10.68 10.21 10.67 97,135 +0.43(+4.20%)
Mar 31, 2023 10.35 10.75 10.05 10.24 235,403 -0.08(-0.78%)
Mar 30, 2023 10.34 10.43 10.13 10.32 189,405 +0.12(+1.18%)
Mar 29, 2023 10.08 10.26 10.01 10.20 289,338 +0.31(+3.13%)
Mar 28, 2023 9.640 10.10 9.631 9.890 233,655 +0.22(+2.28%)
Mar 27, 2023 9.290 9.720 9.160 9.670 93,470 +0.54(+5.91%)
Mar 24, 2023 8.940 9.190 8.712 9.130 132,589 +0.12(+1.33%)
Mar 23, 2023 9.100 9.310 8.967 9.010 213,543 -0.09(-0.99%)
Mar 22, 2023 9.100 9.384 8.910 9.100 230,769 +0.00(+0.00%)
Mar 21, 2023 8.670 9.150 8.670 9.100 231,082 +0.53(+6.18%)
Mar 20, 2023 8.550 8.800 8.485 8.570 124,025 -0.08(-0.92%)
Mar 17, 2023 8.810 8.910 8.430 8.650 188,592 -0.22(-2.48%)
Mar 16, 2023 8.370 9.000 8.110 8.870 434,901 +0.45(+5.34%)
Mar 15, 2023 8.990 8.990 8.300 8.420 705,241 -0.69(-7.57%)
Mar 14, 2023 9.480 9.850 9.030 9.110 318,550 -0.33(-3.50%)
Mar 13, 2023 9.650 9.780 9.205 9.440 326,210 -0.42(-4.26%)
Mar 10, 2023 10.33 10.37 9.790 9.860 272,604 -0.44(-4.27%)
Mar 09, 2023 10.67 10.91 10.30 10.30 102,947 -0.47(-4.36%)
Mar 08, 2023 10.64 10.95 10.55 10.77 215,940 +0.10(+0.94%)
Mar 07, 2023 11.31 11.31 10.61 10.67 122,243 -0.55(-4.90%)
Mar 06, 2023 10.66 11.25 10.54 11.22 216,287 +0.53(+4.96%)
Mar 03, 2023 10.87 11.00 10.54 10.69 312,398 -0.14(-1.29%)
Mar 02, 2023 11.11 11.19 10.77 10.83 280,482 -0.46(-4.07%)
Mar 01, 2023 11.40 11.65 10.82 11.29 320,313 -0.07(-0.62%)
Feb 28, 2023 11.43 11.48 11.25 11.36 121,304 -0.06(-0.53%)
Feb 27, 2023 11.69 11.79 11.30 11.42 168,072 -0.06(-0.52%)
Feb 24, 2023 11.40 11.50 11.24 11.48 77,715 -0.03(-0.26%)
Feb 23, 2023 11.26 11.56 11.26 11.51 58,490 +0.36(+3.23%)
Feb 22, 2023 11.00 11.34 10.94 11.15 86,191 +0.14(+1.27%)
Feb 21, 2023 11.23 11.35 10.92 11.01 86,642 -0.27(-2.39%)
Feb 17, 2023 11.67 11.75 11.10 11.28 155,583 -0.45(-3.84%)
Feb 16, 2023 11.65 11.95 11.53 11.73 139,142 -0.01(-0.09%)
Feb 15, 2023 11.60 11.88 11.33 11.74 335,536 -0.04(-0.34%)
Feb 14, 2023 11.46 12.03 11.46 11.78 308,192 +0.30(+2.61%)
Feb 13, 2023 11.17 11.70 11.10 11.48 173,393 +0.21(+1.86%)
Feb 10, 2023 10.82 11.34 10.77 11.27 73,496 +0.44(+4.06%)
Feb 09, 2023 11.18 11.40 10.75 10.83 114,139 -0.39(-3.48%)
Feb 08, 2023 10.86 11.43 10.86 11.22 140,860 +0.43(+3.99%)
Feb 07, 2023 10.66 11.04 10.61 10.79 124,775 +0.14(+1.31%)
Feb 06, 2023 10.57 10.69 10.34 10.65 146,437 +0.18(+1.72%)
Feb 03, 2023 11.03 11.10 10.41 10.47 250,968 -0.60(-5.42%)
Feb 02, 2023 10.98 11.37 10.86 11.07 262,831 +0.09(+0.82%)
Feb 01, 2023 11.05 11.37 10.83 10.98 136,398 -0.20(-1.79%)
Jan 31, 2023 10.60 11.27 10.60 11.18 175,786 +0.45(+4.19%)
Jan 30, 2023 11.01 11.24 10.67 10.73 202,943 -0.34(-3.07%)
Jan 27, 2023 11.30 11.43 11.07 11.07 116,408 -0.39(-3.40%)
Jan 26, 2023 11.80 11.90 11.40 11.46 142,267 -0.29(-2.47%)
Jan 25, 2023 11.21 11.76 10.86 11.75 238,670 +0.59(+5.29%)
Jan 24, 2023 10.74 11.24 10.62 11.16 270,356 +0.42(+3.91%)
Jan 23, 2023 10.59 11.40 10.52 10.74 637,691 +0.31(+2.97%)
Jan 20, 2023 10.23 10.50 10.01 10.43 397,077 +0.20(+1.96%)
Jan 19, 2023 10.63 10.68 9.870 10.23 912,618 -0.56(-5.19%)
Jan 18, 2023 11.82 11.89 10.79 10.79 261,285 -0.99(-8.40%)
Jan 17, 2023 12.00 12.16 11.54 11.78 260,942 -0.14(-1.17%)
Jan 13, 2023 11.99 12.05 11.79 11.92 199,610 +0.04(+0.34%)
Jan 12, 2023 11.84 12.26 11.62 11.88 256,995 -0.01(-0.08%)
Jan 11, 2023 12.09 12.12 11.62 11.89 230,052 -0.09(-0.75%)
Jan 10, 2023 12.41 12.41 11.87 11.98 238,546 -0.37(-3.00%)
Jan 09, 2023 12.17 12.53 12.11 12.35 355,965 +0.23(+1.90%)
Jan 06, 2023 12.50 12.78 12.12 12.12 349,291 -0.28(-2.26%)
Jan 05, 2023 11.60 12.45 11.56 12.40 309,836 +0.86(+7.45%)
Jan 04, 2023 11.40 11.60 11.07 11.54 285,975 -0.02(-0.17%)
Jan 03, 2023 11.95 12.17 11.51 11.56 271,451 -0.24(-2.03%)
Dec 30, 2022 11.75 11.92 11.65 11.80 298,864 +0.06(+0.51%)
Dec 29, 2022 11.40 11.97 11.40 11.74 320,727 +0.38(+3.35%)
Dec 28, 2022 11.51 11.67 10.99 11.36 427,749 -0.22(-1.90%)
Dec 27, 2022 11.33 11.59 10.95 11.58 465,806 +0.71(+6.53%)
Dec 23, 2022 10.64 10.88 10.46 10.87 197,068 +0.33(+3.13%)
Dec 22, 2022 10.28 10.55 10.10 10.54 241,159 +0.34(+3.33%)
Dec 21, 2022 9.630 10.25 9.615 10.20 207,383 +0.70(+7.37%)
Dec 20, 2022 9.390 9.890 9.370 9.500 82,833 +0.16(+1.71%)
Dec 19, 2022 9.220 9.580 9.149 9.340 127,430 +0.20(+2.19%)
Dec 16, 2022 8.710 9.180 8.700 9.140 74,391 +0.28(+3.16%)
Dec 15, 2022 8.840 8.990 8.690 8.860 114,501 +0.01(+0.11%)
Dec 14, 2022 9.070 9.070 8.630 8.850 144,471 -0.15(-1.67%)
Dec 13, 2022 9.610 9.610 8.965 9.000 129,633 -0.28(-3.02%)
Dec 12, 2022 8.600 9.420 8.600 9.280 229,455 +0.76(+8.92%)
Dec 09, 2022 8.900 8.983 8.450 8.520 159,974 -0.42(-4.70%)
Dec 08, 2022 9.540 9.590 8.930 8.940 149,794 -0.50(-5.30%)
Dec 07, 2022 9.110 9.480 9.110 9.440 138,886 +0.31(+3.40%)
Dec 06, 2022 9.270 9.600 9.020 9.130 165,906 -0.34(-3.59%)
Dec 05, 2022 10.02 10.19 9.330 9.470 230,788 -0.31(-3.17%)
Dec 02, 2022 9.840 10.05 9.675 9.780 116,105 -0.19(-1.91%)
Dec 01, 2022 9.970 10.09 9.590 9.970 145,448 +0.08(+0.81%)
Nov 30, 2022 9.950 10.11 9.780 9.890 125,400 +0.04(+0.41%)
Nov 29, 2022 9.400 10.05 9.270 9.850 126,371 +0.55(+5.91%)
Nov 28, 2022 9.020 9.390 8.900 9.300 144,333 +0.17(+1.81%)
Nov 25, 2022 8.950 9.200 8.880 9.135 26,924 +0.17(+1.95%)
Nov 23, 2022 8.890 9.060 8.665 8.960 98,315 -0.03(-0.33%)
Nov 22, 2022 8.690 9.000 8.610 8.990 90,965 +0.41(+4.78%)
Nov 21, 2022 8.620 8.620 8.110 8.580 79,342 -0.11(-1.27%)
Nov 18, 2022 8.380 8.690 8.370 8.690 60,181 +0.24(+2.84%)
Nov 17, 2022 8.410 8.550 8.320 8.450 76,553 -0.14(-1.63%)
Nov 16, 2022 8.920 9.019 8.550 8.590 138,004 -0.33(-3.70%)
Nov 15, 2022 8.950 9.180 8.740 8.920 176,357 +0.09(+1.02%)
Nov 14, 2022 8.480 8.908 8.430 8.830 154,257 +0.34(+4.00%)
Nov 11, 2022 8.160 8.540 8.030 8.490 98,539 +0.45(+5.60%)
Nov 10, 2022 8.370 8.520 8.040 8.040 86,107 -0.17(-2.07%)
Nov 09, 2022 8.600 8.715 8.190 8.210 98,097 -0.57(-6.49%)
Nov 08, 2022 8.950 9.000 8.530 8.780 239,613 -0.27(-2.98%)
Nov 07, 2022 9.510 9.590 9.020 9.050 128,733 -0.32(-3.42%)
Nov 04, 2022 9.400 9.480 9.250 9.370 93,905 +0.23(+2.52%)
Nov 03, 2022 8.990 9.175 8.710 9.140 128,047 +0.09(+0.99%)
Nov 02, 2022 9.140 9.270 8.950 9.050 187,859 -0.03(-0.33%)
Nov 01, 2022 8.810 9.130 8.670 9.080 106,909 +0.41(+4.73%)
Oct 31, 2022 8.380 8.730 8.350 8.670 96,205 +0.22(+2.60%)
Oct 28, 2022 8.540 8.790 8.270 8.450 103,236 +0.05(+0.60%)
Oct 27, 2022 8.150 8.600 8.050 8.400 203,154 +0.25(+3.07%)
Oct 26, 2022 7.880 8.440 7.870 8.150 170,662 +0.27(+3.43%)
Oct 25, 2022 7.790 7.986 7.765 7.880 111,627 +0.04(+0.51%)
Oct 24, 2022 8.180 8.180 7.790 7.840 89,991 -0.26(-3.21%)
Oct 21, 2022 7.930 8.180 7.930 8.100 70,665 +0.20(+2.53%)
Oct 20, 2022 7.880 8.100 7.880 7.900 74,474 +0.04(+0.51%)
Oct 19, 2022 7.730 7.866 7.640 7.860 85,690 +0.14(+1.81%)
Oct 18, 2022 7.650 7.826 7.540 7.720 87,171 +0.13(+1.71%)
Oct 17, 2022 7.590 7.890 7.540 7.590 107,650 +0.08(+1.07%)
Oct 14, 2022 7.810 7.906 7.460 7.510 99,200 -0.32(-4.09%)
Oct 13, 2022 7.590 8.020 7.520 7.830 56,087 +0.13(+1.69%)
Oct 12, 2022 7.750 7.840 7.500 7.700 89,397 -0.07(-0.90%)
Oct 11, 2022 7.820 8.010 7.720 7.770 55,959 -0.16(-2.02%)
Oct 10, 2022 8.240 8.270 7.810 7.930 58,687 -0.27(-3.29%)
Oct 07, 2022 8.410 8.440 8.090 8.200 72,879 -0.09(-1.09%)
Oct 06, 2022 8.130 8.480 8.090 8.290 121,720 +0.21(+2.60%)
Oct 05, 2022 7.900 8.210 7.710 8.080 130,181 +0.25(+3.19%)
Oct 04, 2022 7.830 7.880 7.600 7.830 138,528 +0.18(+2.35%)
Oct 03, 2022 7.470 7.930 7.470 7.650 194,948 +0.27(+3.66%)
Sep 30, 2022 7.350 7.470 7.270 7.380 95,272 +0.05(+0.68%)
Sep 29, 2022 7.240 7.490 7.000 7.330 176,047 +0.09(+1.24%)
Sep 28, 2022 7.040 7.290 6.930 7.240 112,593 +0.34(+4.93%)
Sep 27, 2022 6.950 7.170 6.860 6.900 183,708 +0.08(+1.17%)
Sep 26, 2022 6.990 7.100 6.770 6.820 173,128 -0.36(-5.01%)
Sep 23, 2022 7.550 7.550 7.080 7.180 242,292 -0.48(-6.27%)
Sep 22, 2022 7.710 7.800 7.440 7.660 95,111 +0.02(+0.26%)
Sep 21, 2022 7.920 8.049 7.440 7.640 205,195 -0.17(-2.18%)
Sep 20, 2022 8.060 8.060 7.740 7.810 117,173 -0.22(-2.74%)
Sep 19, 2022 7.600 8.110 7.545 8.030 200,604 +0.39(+5.10%)
Sep 16, 2022 7.670 7.859 7.500 7.640 229,363 -0.20(-2.55%)
Sep 15, 2022 8.210 8.260 7.750 7.840 219,537 -0.44(-5.31%)
Sep 14, 2022 7.800 8.290 7.750 8.280 226,309 +0.56(+7.25%)
Sep 13, 2022 7.800 7.940 7.479 7.720 190,902 -0.23(-2.89%)
Sep 12, 2022 7.750 8.050 7.690 7.950 272,849 +0.31(+4.06%)
Sep 09, 2022 7.380 7.640 7.200 7.640 141,724 +0.41(+5.67%)
Sep 08, 2022 7.600 7.680 7.220 7.230 152,852 -0.28(-3.73%)
Sep 07, 2022 6.930 7.610 6.820 7.510 244,111 +0.55(+7.90%)
Sep 06, 2022 6.900 7.160 6.730 6.960 188,008 +0.06(+0.87%)
Sep 02, 2022 6.700 6.970 6.615 6.900 74,216 +0.29(+4.39%)
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.