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 (%)
Apr 30, 2014 2.205 2.264 2.114 2.214 420,271 +0.03(+1.15%)
Apr 29, 2014 2.222 2.281 2.029 2.189 563,798 -0.05(-2.25%)
Apr 28, 2014 2.113 2.264 2.029 2.239 516,370 +0.11(+5.12%)
Apr 25, 2014 2.147 2.172 2.089 2.130 289,506 -0.02(-0.78%)
Apr 24, 2014 2.096 2.147 2.029 2.147 353,149 +0.13(+6.22%)
Apr 23, 2014 1.996 2.054 1.983 2.021 146,260 +0.03(+1.69%)
Apr 22, 2014 2.029 2.029 1.971 1.987 173,611 -0.02(-0.84%)
Apr 21, 2014 2.013 2.054 1.904 2.004 297,228 -0.05(-2.45%)
Apr 17, 2014 2.046 2.054 2.054 2.054 89,201 -0.02(-0.81%)
Apr 16, 2014 2.105 2.105 2.021 2.071 68,749 +0.00(+0.00%)
Apr 15, 2014 2.147 2.147 2.013 2.071 275,104 -0.07(-3.14%)
Apr 14, 2014 2.155 2.180 2.096 2.138 516,383 +0.03(+1.59%)
Apr 11, 2014 2.096 2.122 1.996 2.105 337,020 +0.03(+1.62%)
Apr 10, 2014 2.130 2.163 2.054 2.071 723,257 -0.04(-1.98%)
Apr 09, 2014 2.088 2.138 2.046 2.113 630,621 +0.03(+1.61%)
Apr 08, 2014 1.987 2.088 1.987 2.080 359,624 +0.09(+4.64%)
Apr 07, 2014 2.038 2.122 1.979 1.987 669,909 -0.04(-2.07%)
Apr 04, 2014 2.013 2.054 1.979 2.029 277,283 +0.02(+0.83%)
Apr 03, 2014 1.987 2.054 1.971 2.013 150,409 +0.02(+0.84%)
Apr 02, 2014 2.021 2.021 1.967 1.996 174,310 -0.02(-0.83%)
Apr 01, 2014 2.004 2.029 1.920 2.013 519,105 +0.00(+0.00%)
Mar 31, 2014 1.853 2.088 1.853 2.013 622,486 +0.16(+8.60%)
Mar 28, 2014 1.895 1.904 1.811 1.853 149,529 -0.04(-2.21%)
Mar 27, 2014 1.702 1.904 1.694 1.895 626,509 +0.17(+9.71%)
Mar 26, 2014 1.719 1.736 1.677 1.727 110,715 +0.01(+0.49%)
Mar 25, 2014 1.677 1.719 1.677 1.719 54,043 +0.02(+0.99%)
Mar 24, 2014 1.694 1.702 1.635 1.702 35,722 +0.02(+0.99%)
Mar 21, 2014 1.635 1.685 1.593 1.685 84,932 +0.03(+2.03%)
Mar 20, 2014 1.669 1.669 1.560 1.652 220,923 +0.01(+0.51%)
Mar 19, 2014 1.727 1.736 1.618 1.644 204,394 -0.05(-2.97%)
Mar 18, 2014 1.694 1.736 1.652 1.694 141,840 +0.00(+0.00%)
Mar 17, 2014 1.677 1.753 1.673 1.694 70,272 +0.03(+1.51%)
Mar 14, 2014 1.627 1.685 1.627 1.669 104,503 +0.06(+3.65%)
Mar 13, 2014 1.627 1.685 1.610 1.610 81,701 -0.03(-2.04%)
Mar 12, 2014 1.702 1.711 1.610 1.644 133,893 -0.03(-2.00%)
Mar 11, 2014 1.727 1.761 1.652 1.677 235,104 -0.02(-0.99%)
Mar 10, 2014 1.744 1.761 1.694 1.694 77,191 -0.03(-1.94%)
Mar 07, 2014 1.778 1.786 1.694 1.727 206,257 -0.02(-0.96%)
Mar 06, 2014 1.744 1.778 1.677 1.744 204,212 +0.02(+0.97%)
Mar 05, 2014 1.736 1.744 1.677 1.727 68,406 +0.01(+0.49%)
Mar 04, 2014 1.702 1.761 1.702 1.719 52,395 +0.02(+0.99%)
Mar 03, 2014 1.711 1.761 1.702 1.702 58,394 -0.01(-0.49%)
Feb 28, 2014 1.719 1.803 1.702 1.711 129,158 -0.03(-1.45%)
Feb 27, 2014 1.761 1.786 1.702 1.736 180,329 -0.02(-0.96%)
Feb 26, 2014 1.769 1.828 1.719 1.753 177,195 -0.03(-1.41%)
Feb 25, 2014 1.836 1.870 1.719 1.778 259,246 -0.09(-4.93%)
Feb 24, 2014 1.895 1.904 1.811 1.870 173,795 -0.03(-1.76%)
Feb 21, 2014 1.878 1.912 1.786 1.904 121,315 +0.04(+2.25%)
Feb 20, 2014 1.836 1.886 1.803 1.862 143,625 +0.03(+1.83%)
Feb 19, 2014 1.904 1.904 1.769 1.828 102,678 -0.08(-3.96%)
Feb 18, 2014 1.920 1.929 1.751 1.904 405,347 +0.04(+2.25%)
Feb 14, 2014 1.769 1.862 1.862 1.862 379,942 +0.10(+5.71%)
Feb 13, 2014 1.820 1.845 1.727 1.761 73,728 -0.04(-2.33%)
Feb 12, 2014 1.744 1.820 1.727 1.803 118,547 +0.06(+3.37%)
Feb 11, 2014 1.694 1.761 1.677 1.744 134,577 +0.05(+2.97%)
Feb 10, 2014 1.677 1.694 1.610 1.694 92,045 +0.01(+0.50%)
Feb 07, 2014 1.635 1.702 1.635 1.685 98,802 +0.03(+2.03%)
Feb 06, 2014 1.585 1.694 1.560 1.652 161,279 +0.10(+6.49%)
Feb 05, 2014 1.568 1.593 1.526 1.551 82,735 +0.01(+0.54%)
Feb 04, 2014 1.459 1.568 1.459 1.543 185,735 +0.01(+0.55%)
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.