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 29, 2009 1.030 1.091 0.9792 0.9843 60,824 -0.06(-5.85%)
May 28, 2009 1.071 1.071 0.9894 1.046 42,862 -0.04(-3.30%)
May 27, 2009 1.117 1.117 1.040 1.081 57,167 -0.07(-5.78%)
May 26, 2009 1.142 1.153 1.142 1.148 5,686 -0.01(-0.44%)
May 22, 2009 1.183 1.183 1.148 1.153 2,352 -0.01(-0.44%)
May 21, 2009 1.163 1.250 1.148 1.158 15,162 +0.00(+0.00%)
May 20, 2009 1.163 1.179 1.153 1.158 2,941 +0.02(+1.34%)
May 19, 2009 1.122 1.274 1.122 1.142 48,961 +0.04(+3.23%)
May 18, 2009 1.025 1.115 1.025 1.107 63,516 +0.07(+6.37%)
May 15, 2009 1.097 1.107 1.025 1.040 21,764 -0.02(-1.45%)
May 14, 2009 1.117 1.117 1.015 1.056 54,873 -0.06(-5.05%)
May 13, 2009 1.214 1.234 1.107 1.112 28,136 -0.10(-8.02%)
May 12, 2009 1.148 1.209 1.142 1.209 14,248 +0.00(+0.00%)
May 11, 2009 1.148 1.224 1.147 1.209 31,909 +0.07(+6.28%)
May 08, 2009 1.122 1.137 1.118 1.137 23,205 +0.04(+3.72%)
May 07, 2009 1.122 1.122 1.066 1.097 2,078 -0.01(-0.92%)
May 06, 2009 1.030 1.107 1.020 1.107 13,103 +0.08(+7.43%)
May 05, 2009 1.035 1.046 0.9996 1.030 9,409 -0.02(-1.46%)
May 04, 2009 1.056 1.071 1.046 1.046 15,117 -0.01(-0.49%)
May 01, 2009 1.066 1.066 1.030 1.051 10,470 +0.07(+7.29%)
Apr 30, 2009 1.066 1.071 0.9792 0.9792 14,113 -0.01(-1.03%)
Apr 29, 2009 1.020 1.020 0.9894 0.9894 2,156 -0.04(-3.96%)
Apr 28, 2009 1.020 1.030 1.020 1.030 1,656 -0.01(-0.99%)
Apr 27, 2009 1.117 1.117 1.020 1.040 11,193 -0.02(-1.92%)
Apr 24, 2009 1.132 1.132 1.061 1.061 5,490 -0.03(-2.80%)
Apr 23, 2009 1.071 1.122 1.051 1.091 20,627 +0.04(+3.38%)
Apr 22, 2009 1.066 1.066 1.046 1.056 2,958 +0.01(+0.49%)
Apr 21, 2009 1.061 1.142 1.036 1.051 27,136 +0.02(+1.48%)
Apr 20, 2009 1.097 1.122 1.020 1.035 34,901 -0.05(-4.25%)
Apr 17, 2009 1.122 1.122 1.056 1.081 21,960 +0.01(+0.47%)
Apr 16, 2009 1.071 1.076 1.056 1.076 14,038 -0.05(-4.09%)
Apr 15, 2009 1.010 1.122 0.9945 1.122 24,568 +0.10(+10.00%)
Apr 14, 2009 1.097 1.097 0.9945 1.020 51,242 +0.02(+2.04%)
Apr 13, 2009 0.9486 1.010 0.9435 0.9996 9,050 +0.07(+7.10%)
Apr 09, 2009 0.9486 0.9486 0.9129 0.9333 13,274 -0.01(-1.08%)
Apr 08, 2009 0.9588 0.9639 0.9333 0.9435 5,097 -0.02(-1.60%)
Apr 07, 2009 0.9945 0.9945 0.9537 0.9588 6,470 -0.06(-6.00%)
Apr 06, 2009 0.7854 1.025 0.7854 1.020 12,352 -0.02(-1.48%)
Apr 03, 2009 1.020 1.071 1.020 1.035 8,039 +0.01(+1.00%)
Apr 02, 2009 1.071 1.071 1.025 1.025 6,346 -0.01(-0.99%)
Apr 01, 2009 0.9690 1.040 0.9690 1.035 23,430 +0.02(+1.50%)
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%)
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.