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 )

19.40 -0.10 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Jan 31, 2003 0.8262 0.8262 0.7140 0.7548 466,855 -0.06(-6.92%)
Jan 30, 2003 0.8007 0.8670 0.8007 0.8109 402,542 +0.02(+2.58%)
Jan 29, 2003 0.7650 0.8109 0.7140 0.7905 900,573 +0.04(+5.44%)
Jan 28, 2003 0.8109 0.8670 0.7191 0.7497 522,540 -0.11(-13.02%)
Jan 27, 2003 0.9639 0.9639 0.8619 0.8619 91,763 -0.10(-10.58%)
Jan 24, 2003 0.9945 0.9945 0.9639 0.9639 44,116 -0.02(-1.56%)
Jan 23, 2003 0.9435 1.010 0.9435 0.9792 33,332 +0.02(+2.13%)
Jan 22, 2003 0.9741 0.9741 0.9486 0.9588 6,666 -0.01(-1.05%)
Jan 21, 2003 0.9843 0.9843 0.9435 0.9690 33,921 +0.03(+2.70%)
Jan 17, 2003 0.9537 0.9537 0.9282 0.9435 18,038 -0.03(-2.63%)
Jan 16, 2003 0.9486 0.9894 0.9384 0.9690 53,332 +0.02(+2.15%)
Jan 15, 2003 1.010 1.010 0.9486 0.9486 54,116 -0.04(-3.63%)
Jan 14, 2003 0.9792 0.9945 0.9690 0.9843 39,018 +0.02(+1.58%)
Jan 13, 2003 0.9843 0.9843 0.9282 0.9690 50,195 +0.01(+1.06%)
Jan 10, 2003 0.9690 0.9894 0.9180 0.9588 61,175 +0.01(+0.53%)
Jan 09, 2003 0.9180 0.9741 0.9180 0.9537 82,547 +0.04(+3.89%)
Jan 08, 2003 0.8925 0.8925 0.8517 0.9180 585,873 +0.00(+0.00%)
Jan 07, 2003 0.9078 0.9384 0.8823 0.9180 378,817 +0.04(+4.05%)
Jan 06, 2003 0.8670 0.9129 0.8670 0.8823 99,606 +0.05(+6.13%)
Jan 03, 2003 0.7599 0.8364 0.7599 0.8313 255,682 +0.07(+9.40%)
Jan 02, 2003 0.7140 0.7905 0.7140 0.7599 167,252 +0.09(+13.74%)
Dec 31, 2002 0.7293 0.8007 0.6681 0.6681 74,704 -0.07(-9.66%)
Dec 30, 2002 0.8262 0.8364 0.7395 0.7395 36,862 -0.06(-7.64%)
Dec 27, 2002 0.8058 0.8109 0.7650 0.8007 21,372 +0.01(+1.29%)
Dec 26, 2002 0.7497 0.8160 0.7497 0.7905 118,233 +0.06(+8.39%)
Dec 24, 2002 0.7140 0.7344 0.7140 0.7293 35,293 +0.02(+2.14%)
Dec 23, 2002 0.6426 0.7140 0.6426 0.7140 283,720 +0.10(+16.67%)
Dec 20, 2002 0.6018 0.6885 0.6018 0.6120 1,459,780 +0.01(+1.69%)
Dec 19, 2002 0.6273 0.6273 0.6018 0.6018 1,110,962 -0.02(-3.28%)
Dec 18, 2002 0.6630 0.6630 0.6222 0.6222 735,870 -0.04(-6.15%)
Dec 17, 2002 0.6936 0.6936 0.6630 0.6630 221,172 -0.05(-7.14%)
Dec 16, 2002 0.6885 0.7395 0.6885 0.7140 71,175 +0.00(+0.00%)
Dec 13, 2002 0.8058 0.8109 0.6630 0.7140 102,351 -0.07(-8.50%)
Dec 12, 2002 0.7395 0.8109 0.7395 0.7803 18,627 +0.07(+9.29%)
Dec 11, 2002 0.7395 0.7497 0.7140 0.7140 49,018 -0.05(-6.04%)
Dec 10, 2002 0.7140 0.7701 0.7140 0.7599 31,960 +0.02(+2.76%)
Dec 09, 2002 0.8364 0.8364 0.7395 0.7395 12,744 -0.07(-8.81%)
Dec 06, 2002 0.8058 0.8058 0.7650 0.8109 31,372 -0.01(-0.62%)
Dec 05, 2002 0.8007 0.8007 0.7905 0.8160 87,449 -0.01(-1.23%)
Dec 04, 2002 0.8670 0.8670 0.8160 0.8262 65,685 -0.02(-1.82%)
Dec 03, 2002 0.8415 0.8670 0.7854 0.8415 90,978 +0.02(+1.85%)
Dec 02, 2002 0.8313 0.8415 0.8160 0.8262 129,801 +0.02(+2.53%)
Nov 29, 2002 0.8415 0.8415 0.7956 0.8058 15,882 -0.06(-6.51%)
Nov 27, 2002 0.8823 0.8823 0.8262 0.8619 202,741 +0.02(+2.42%)
Nov 26, 2002 0.8364 0.8772 0.8364 0.8415 240,192 +0.02(+1.85%)
Nov 25, 2002 0.8160 0.8415 0.8160 0.8262 145,683 -0.02(-1.82%)
Nov 22, 2002 0.8415 0.8619 0.7701 0.8415 127,252 +0.02(+1.85%)
Nov 21, 2002 0.8415 0.8925 0.7803 0.8262 104,312 +0.00(+0.00%)
Nov 20, 2002 0.8262 0.8466 0.8262 0.8262 23,529 +0.00(+0.00%)
Nov 19, 2002 0.8160 0.8925 0.8160 0.8262 174,899 +0.06(+8.00%)
Nov 18, 2002 0.7140 0.8058 0.7140 0.7650 141,762 +0.05(+7.14%)
Nov 15, 2002 0.7650 0.7752 0.7140 0.7140 49,214 -0.10(-12.50%)
Nov 14, 2002 0.8925 0.8925 0.8160 0.8160 42,352 -0.03(-3.03%)
Nov 13, 2002 0.7752 0.8670 0.7752 0.8415 22,156 +0.10(+13.79%)
Nov 12, 2002 0.6885 0.7650 0.6885 0.7395 144,703 +0.04(+5.07%)
Nov 11, 2002 0.6885 0.7395 0.6885 0.7038 49,214 +0.02(+2.22%)
Nov 08, 2002 0.6885 0.7293 0.6885 0.6885 102,939 -0.03(-3.57%)
Nov 07, 2002 0.6783 0.7140 0.6681 0.7140 40,979 +0.00(+0.00%)
Nov 06, 2002 0.7242 0.7242 0.7140 0.7140 41,567 -0.02(-2.10%)
Nov 05, 2002 0.7293 0.7497 0.7140 0.7293 5,686 -0.01(-1.38%)
Nov 04, 2002 0.7854 0.8160 0.7395 0.7395 24,509 -0.05(-5.84%)
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.