TGS - Transportadora de Gas del Sur S.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201816.6717.7816.6717.2317.23557,523
Sep 19, 201815.8616.9515.7516.3116.31396,700
Sep 18, 201815.7516.2515.7016.0016.00425,900
Sep 18, 20180.273 Dividend
Sep 17, 201814.3915.9514.2915.8315.56714,700
Sep 14, 201814.5514.8414.0514.4614.21181,700
Sep 13, 201814.4115.2014.4114.5614.31246,400
Sep 12, 201813.9014.4113.9014.3614.1174,600
Sep 11, 201814.4814.4813.8213.8913.65143,600
Sep 10, 201814.9715.3514.4814.5614.3187,500
Sep 07, 201814.6915.2814.6015.0114.75271,900
Sep 06, 201813.1315.1713.1314.7014.45557,600
Sep 05, 201812.1713.3012.0713.1212.89308,200
Sep 04, 201812.8412.8411.6412.2712.06390,200
Aug 31, 201810.9813.0310.9812.9912.77898,000
Aug 30, 201812.9112.9710.7211.0510.861,105,800
Aug 29, 201813.3213.6712.0612.9212.70663,600
Aug 28, 201813.9214.1513.3113.4613.23249,000
Aug 27, 201813.1414.1213.1413.8513.61430,200
Aug 24, 201813.5413.5612.8113.1912.96215,800
Aug 23, 201813.6313.7813.3213.3913.1689,800
Aug 22, 201813.3413.7413.2613.6113.38128,300
Aug 21, 201813.6813.9913.2213.3213.09218,100
Aug 20, 201813.6113.7913.5013.7713.5340,100
Aug 20, 20180.258802 Dividend
Aug 17, 201813.7713.8513.5013.8313.34156,900
Aug 16, 201813.9214.2713.5713.8513.3670,400
Aug 15, 201813.8814.0813.1913.8613.37117,900
Aug 14, 201813.8314.2313.7213.9713.47184,200
Aug 13, 201814.1614.1613.2813.8013.31322,200
Aug 10, 201815.1515.1513.8814.6014.08386,700
Aug 09, 201815.1515.3414.7215.0314.49139,100
Aug 08, 201816.3216.5215.0115.0714.53145,500
Aug 07, 201816.3616.3615.7815.8515.2987,000
Aug 06, 201816.0916.3715.9416.3115.7358,500
Aug 03, 201816.2116.6516.1016.2315.65137,000
Aug 02, 201816.5516.7416.0516.2115.63116,000
Aug 01, 201816.4916.6116.0416.5115.9283,100
Jul 31, 201816.1716.8016.1716.4915.90192,000
Jul 30, 201816.2516.6516.2316.4215.83140,300
Jul 27, 201816.4216.8516.2516.4515.86240,400
Jul 26, 201815.9016.5315.5016.3315.75307,400
Jul 25, 201815.0015.8714.9615.8515.29174,000
Jul 24, 201814.6614.9514.5214.8214.2982,200
Jul 23, 201814.4214.5814.0514.4813.96110,900
Jul 20, 201814.1414.4513.9214.3113.80105,200
Jul 19, 201814.0414.1313.7614.0213.5255,700
Jul 18, 201813.7114.1513.6014.1413.6489,600
Jul 17, 201813.8013.9813.5913.8113.32254,100
Jul 16, 201813.9514.1913.7413.7713.28171,000
Jul 13, 201814.2614.4813.9614.0513.55115,000
Jul 13, 20180.002077 Dividend
Jul 12, 201814.5514.7414.2914.3513.8492,500
Jul 11, 201814.1614.9813.9214.6214.10120,800
Jul 10, 201814.5414.7514.1714.2313.7281,100
Jul 09, 201814.0314.6814.0314.6214.10141,800
Jul 06, 201813.9614.3413.9214.0713.57165,500
Jul 05, 201813.4014.2913.3313.9013.40272,500
Jul 03, 201811.8813.6011.7613.6013.11295,200
Jul 02, 201812.0312.1111.7611.9611.53543,200
Jun 29, 201813.3413.4611.9912.1411.71596,100
Jun 28, 201813.3313.6312.9713.1312.66239,000
Jun 27, 201814.6214.6213.1813.3412.86273,200
Jun 26, 201815.0915.3614.6814.6814.15101,800
Jun 25, 201815.6015.6015.1715.2514.70187,600
Jun 22, 201815.7415.8815.4315.7215.16114,600
Jun 21, 201815.6916.5015.6415.7115.15649,000
Jun 20, 201814.9415.1514.6014.6714.15127,500
Jun 19, 201814.1615.0513.8314.8814.35238,400
Jun 18, 201814.8014.8014.0814.3513.84236,500
Jun 15, 201815.1315.4914.8314.8514.32219,300
Jun 14, 201816.1916.5315.0615.3014.75365,000
Jun 13, 201816.8316.8316.1916.2215.64108,200
Jun 12, 201817.0417.0416.5716.7916.1979,000
Jun 11, 201816.8317.3516.3017.0416.43380,800
Jun 08, 201816.9517.5516.9517.3416.72169,000
Jun 07, 201817.3917.5616.7016.8616.26208,700
Jun 06, 201817.6317.7417.1217.3916.77211,500
Jun 05, 201816.7417.9616.7417.6116.98279,700
Jun 04, 201816.8317.1516.7516.8216.22112,300
Jun 01, 201816.6917.1016.3116.8016.20185,000
May 31, 201816.6916.9716.4816.6716.07421,100
May 30, 201816.8917.0616.5416.6416.04215,900
May 29, 201817.5017.5516.7316.8216.22356,200
May 25, 201817.5117.7817.2017.7217.0961,600
May 24, 201817.5217.6817.3217.5116.88168,600
May 23, 201817.5417.7417.1317.6417.01268,800
May 22, 201817.8417.8917.5517.6016.97135,400
May 21, 201817.7817.9317.6017.7717.1385,500
May 18, 201817.8117.8117.5117.7717.13143,400
May 17, 201817.8518.0317.6517.8117.17249,200
May 16, 201817.1618.0717.1618.0317.38377,000
May 15, 201816.9317.8316.8717.0716.46380,900
May 14, 201816.9917.0516.0617.0516.44616,500
May 11, 201817.9918.1616.9517.2516.63581,700
May 10, 201816.9217.7816.7217.6917.06818,100
May 09, 201816.3518.5715.8916.2915.71457,000
May 08, 201816.5016.5415.0116.3315.751,032,600
May 07, 201816.9717.2616.4516.6416.04366,600
May 04, 201817.8018.7516.7516.8916.29359,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...