TGS - Transportadora de Gas Del Sur S.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201820.5120.9020.4020.4620.4660,700
Apr 17, 201820.3520.6020.2920.3520.3531,300
Apr 16, 201820.2620.4820.0520.2020.2048,000
Apr 13, 201820.7620.7620.2520.3520.3525,800
Apr 12, 201821.0821.0820.4520.7120.7143,500
Apr 11, 201820.5121.3020.3021.0521.0587,300
Apr 10, 201820.3920.8020.3920.5820.5840,800
Apr 09, 201820.8220.9620.1620.1620.1670,000
Apr 06, 201820.9120.9420.2020.7920.79104,800
Apr 05, 201821.1021.2820.8421.0021.0096,000
Apr 04, 201820.6221.3020.1521.0521.05183,800
Apr 03, 201820.0721.1519.7221.0821.08225,300
Apr 02, 201820.3120.3119.8419.9719.9749,600
Mar 29, 201820.3520.7219.7020.3420.3442,500
Mar 28, 201820.0820.7019.7320.1620.16217,700
Mar 27, 201819.7620.2519.6320.1520.15140,800
Mar 26, 201819.1019.9419.1019.7619.76289,900
Mar 23, 201819.3919.3919.0019.0519.05163,000
Mar 22, 201820.3220.5519.3519.4819.48183,600
Mar 21, 201820.4320.8220.0520.3720.3777,400
Mar 20, 201820.7020.7020.2220.4520.4571,600
Mar 19, 201821.2521.2520.0920.7320.73163,600
Mar 16, 201821.1021.4221.1021.1921.19106,100
Mar 15, 201821.3621.3620.7321.0021.00104,400
Mar 14, 201821.1221.3921.1021.2021.20163,200
Mar 13, 201821.4321.4320.8921.1221.12148,100
Mar 12, 201821.5921.9721.5721.7321.73108,400
Mar 09, 201820.8521.7220.8521.6321.63260,400
Mar 08, 201820.8121.0620.5020.8320.8375,100
Mar 07, 201820.2020.3720.2020.3620.3642,900
Mar 06, 201819.9520.4519.9520.2220.22104,400
Mar 05, 201819.8020.1519.5019.9019.90113,800
Mar 02, 201820.0120.0119.4519.9719.97199,900
Mar 01, 201820.3020.5219.8420.0720.07182,600
Feb 28, 201820.8020.8620.3320.4920.49236,300
Feb 27, 201820.9720.9820.3220.6420.64112,000
Feb 26, 201821.2521.2520.8521.0021.00166,000
Feb 23, 201821.1921.3220.7121.0921.09100,700
Feb 22, 201821.3621.6520.7320.9820.98103,000
Feb 21, 201821.0821.6020.4021.2821.28354,400
Feb 20, 201822.1922.2821.4821.5721.57205,200
Feb 16, 201821.7222.7021.7222.0022.00236,000
Feb 15, 201821.4521.8421.3221.7821.78294,400
Feb 14, 201820.5021.5520.4321.2921.29240,800
Feb 13, 201820.7820.7820.3020.7420.74180,500
Feb 12, 201820.7620.9920.4120.8120.81133,000
Feb 09, 201821.1321.1319.5520.4220.42249,400
Feb 08, 201822.4922.6420.4320.9220.92609,900
Feb 07, 201822.9722.9721.4922.5022.50227,300
Feb 06, 201819.9023.0018.8822.9022.90544,100
Feb 05, 201821.3421.5620.3021.2221.22356,300
Feb 02, 201822.6122.6121.2721.7721.77279,900
Feb 01, 201823.0023.2422.6022.8622.86385,800
Jan 31, 201822.4322.9522.2622.9022.90296,600
Jan 30, 201823.2123.4022.2622.4222.42212,900
Jan 29, 201823.4423.6922.9123.2623.26187,200
Jan 26, 201823.4823.7123.1223.4423.44221,100
Jan 25, 201823.6423.7622.9223.4023.40237,200
Jan 24, 201823.2123.8223.2123.5023.50141,100
Jan 23, 201823.6823.6823.1723.3223.32110,700
Jan 22, 201823.2723.7523.2223.5023.50195,000
Jan 19, 201823.7023.8022.9323.2723.27227,300
Jan 18, 201823.8924.2223.5723.6023.60177,800
Jan 17, 201823.7924.0023.5123.5623.56221,700
Jan 16, 201823.6323.6923.3023.4323.43416,300
Jan 12, 201822.7723.2722.7023.0023.00129,700
Jan 11, 201822.2522.7422.0322.5522.55198,000
Jan 10, 201821.9822.5321.8022.0322.03232,700
Jan 09, 201822.3622.3621.5121.8221.82359,100
Jan 08, 201823.1023.1021.8322.2122.21237,700
Jan 05, 201822.9423.0122.5222.9922.99134,400
Jan 04, 201822.7523.1922.6822.8822.88171,300
Jan 03, 201823.1623.5522.3522.7222.72126,400
Jan 02, 201822.4223.4622.3322.9422.94163,900
Dec 29, 201722.5422.9321.7622.2322.23274,100
Dec 28, 201722.8423.2422.4522.5022.50110,900
Dec 27, 201723.2023.6022.5522.8922.89225,800
Dec 26, 201723.5323.9622.8723.0623.0687,400
Dec 22, 201723.7023.8123.3023.5023.5073,400
Dec 21, 201723.7424.0023.1223.5823.5898,500
Dec 20, 201723.0423.9022.9123.7423.74330,900
Dec 19, 201722.7423.4822.4023.1523.15335,400
Dec 18, 201722.6422.7722.3622.7022.70114,600
Dec 15, 201723.2623.2622.2222.4422.44227,400
Dec 14, 201723.3223.7323.0023.1623.1677,200
Dec 13, 201723.5323.5522.7023.3123.31280,400
Dec 12, 201723.5023.7623.1823.5623.56236,800
Dec 11, 201722.2923.3022.1523.3023.30260,500
Dec 08, 201721.8423.0021.6822.1422.14622,400
Dec 07, 201721.0921.9920.9621.8221.82374,700
Dec 06, 201721.3521.6321.0321.2121.21218,200
Dec 05, 201721.4021.5120.5821.3421.3497,700
Dec 04, 201721.5421.5420.8121.0321.03108,000
Dec 01, 201721.4221.6020.8821.3021.3089,700
Nov 30, 201721.4921.6521.0721.3021.30168,600
Nov 29, 201720.9721.4920.9021.4921.49111,600
Nov 28, 201721.0021.1120.6721.0221.0284,400
Nov 27, 201721.5421.5820.7820.9720.9763,400
Nov 24, 201721.0021.5020.8721.3821.38112,300
Nov 22, 201720.7721.1620.6021.0021.0063,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...