TGS - Transportadora de Gas del Sur S.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 21, 201914.5114.5713.9714.2614.26212,300
Mar 20, 201914.6514.8014.2314.5314.53238,000
Mar 19, 201915.1815.2714.5214.7014.70245,700
Mar 18, 201914.4715.3714.4715.0015.00261,100
Mar 15, 201914.2014.8614.2014.4514.45247,200
Mar 14, 201914.0614.2814.0114.1614.1689,200
Mar 13, 201914.0514.6814.0514.1014.10198,700
Mar 12, 201914.6214.6313.9914.0914.09196,900
Mar 11, 201914.0114.6914.0114.5014.50230,300
Mar 08, 201913.2514.1013.2013.8713.87348,200
Mar 07, 201913.5413.5613.1013.2613.26225,500
Mar 06, 201913.9414.0213.1113.5313.53424,100
Mar 05, 201914.1614.2713.9814.1014.10235,500
Mar 04, 201914.1614.4713.9214.1114.11308,300
Mar 01, 201914.5414.8013.9914.1514.15144,500
Feb 28, 201915.0515.0514.4714.5314.53221,700
Feb 27, 201915.3915.6314.9515.0415.04168,900
Feb 26, 201915.6615.9814.7815.3915.39229,100
Feb 25, 201915.3315.5915.1515.4715.47191,400
Feb 22, 201914.5115.3414.5115.2115.21382,800
Feb 21, 201914.6414.6914.2714.4314.43150,700
Feb 20, 201914.5815.2714.3514.6314.63392,300
Feb 19, 201915.5915.5914.5714.8814.88306,500
Feb 15, 201916.0216.0915.6015.6615.66160,800
Feb 14, 201915.9916.2515.6816.0316.0359,300
Feb 13, 201916.6316.6915.9816.0816.08153,500
Feb 12, 201916.5616.9516.5116.6016.60202,200
Feb 11, 201916.0216.5515.8816.4016.40314,300
Feb 08, 201915.6115.9815.3315.9115.91104,900
Feb 07, 201916.2116.2115.4215.6315.63171,300
Feb 06, 201916.6916.6916.0916.2316.23108,000
Feb 05, 201916.6617.0016.5416.6516.65231,700
Feb 04, 201916.5216.7916.4916.6116.61211,300
Feb 01, 201916.8516.9616.4616.5816.58226,600
Jan 31, 201916.8716.9416.5216.8316.83203,600
Jan 30, 201916.8516.8916.5616.6816.68182,000
Jan 29, 201916.7516.7916.4616.6016.60151,500
Jan 28, 201916.2416.6516.1316.5816.58203,000
Jan 25, 201916.6416.7416.2816.4516.45412,700
Jan 24, 201916.4016.6016.1716.3616.36281,400
Jan 23, 201916.2516.3516.1716.3516.35192,500
Jan 22, 201916.3516.4215.9116.0516.0597,900
Jan 18, 201916.5416.6216.2216.4116.41249,500
Jan 17, 201916.2316.6416.0516.4216.42374,400
Jan 16, 201916.1516.5916.1316.2316.23304,000
Jan 15, 201916.1016.4615.9216.1316.13218,000
Jan 14, 201916.0316.1515.7915.9715.97145,000
Jan 11, 201915.7016.1115.6215.9315.93221,900
Jan 10, 201915.7015.8715.4715.7215.72173,800
Jan 09, 201915.7916.0015.3615.7215.72444,500
Jan 08, 201915.8015.8015.2915.4915.4952,700
Jan 07, 201915.6715.9015.3715.7115.71151,100
Jan 04, 201914.5115.8714.3915.5115.51208,400
Jan 03, 201914.5614.6714.1414.3914.3959,600
Jan 02, 201915.0815.0814.5214.5714.5792,200
Dec 31, 201814.1615.0514.0315.0015.0092,200
Dec 28, 201813.9514.7813.9514.1814.18133,100
Dec 27, 201813.4314.1013.4014.0014.0087,800
Dec 26, 201813.2513.8513.2313.6113.61241,400
Dec 24, 201813.5414.0813.5413.6913.6950,500
Dec 21, 201813.9614.2113.7513.8913.89128,000
Dec 20, 201814.7514.7613.8313.9713.97242,000
Dec 19, 201815.1915.4014.6114.6114.61105,200
Dec 18, 201815.0115.3114.5515.2015.20465,300
Dec 17, 201815.2715.2914.8815.0515.05302,000
Dec 14, 201815.2515.5414.8615.4315.43471,100
Dec 13, 201815.6715.7515.5015.5115.5129,500
Dec 12, 201816.1616.1615.6915.7415.74146,500
Dec 11, 201815.8616.0315.6215.9115.9153,500
Dec 10, 201816.1716.2815.5315.7015.70148,100
Dec 07, 201816.7016.9515.7816.2716.27460,400
Dec 06, 201815.7716.8115.6216.6316.63205,100
Dec 04, 201815.9316.2015.7316.0716.07317,300
Dec 03, 201815.7716.0515.7115.9515.95221,300
Nov 30, 201815.1215.3815.0115.2315.2396,700
Nov 29, 201814.5915.3514.5915.1315.1379,800
Nov 28, 201814.3914.7414.0614.5914.59172,500
Nov 27, 201814.7114.8114.3014.3114.3157,900
Nov 26, 201815.1815.1814.6514.7514.75267,400
Nov 23, 201815.1715.1714.6115.0615.0661,600
Nov 21, 201815.3215.9315.1015.2815.2885,100
Nov 20, 201815.6415.6414.8615.3115.31161,500
Nov 19, 201815.9216.1915.7715.9315.9343,600
Nov 16, 201815.5916.2015.5915.9515.95167,700
Nov 15, 201815.3515.8015.0515.6815.68216,100
Nov 14, 201814.7015.2614.3715.2315.23259,700
Nov 13, 201815.1315.3214.2814.5614.56339,800
Nov 12, 201815.7415.7415.1915.2315.23201,000
Nov 09, 201815.5515.8015.0415.6715.67270,700
Nov 08, 201815.8416.0015.4215.6015.60163,000
Nov 07, 201815.5015.9015.4915.7515.75134,700
Nov 06, 201815.4615.6415.1615.4615.46158,600
Nov 05, 201815.5015.6015.1315.5015.50196,000
Nov 02, 201815.1515.7815.1015.5515.55319,800
Nov 01, 201814.6515.4714.3415.0115.01239,700
Oct 31, 201813.9314.6013.7114.5314.53399,900
Oct 30, 201813.4513.9113.2813.8613.86146,500
Oct 29, 201813.6914.1113.2913.4513.45239,300
Oct 26, 201813.6814.0413.1513.6413.64328,100
Oct 25, 201813.2213.9012.9213.7513.75219,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...