TGS - Transportadora de Gas del Sur S.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201814.0414.1313.7614.0214.0255,700
Jul 18, 201813.7114.1513.6014.1414.1489,600
Jul 17, 201813.8013.9813.5913.8113.81254,100
Jul 16, 201813.9514.1913.7413.7713.77171,000
Jul 13, 201814.2614.4813.9614.0514.05115,000
Jul 13, 20180.209779 Dividend
Jul 12, 201814.5514.7414.2914.3514.1492,500
Jul 11, 201814.1614.9813.9214.6214.41120,800
Jul 10, 201814.5414.7514.1714.2314.0281,100
Jul 09, 201814.0314.6814.0314.6214.41141,800
Jul 06, 201813.9614.3413.9214.0713.86165,500
Jul 05, 201813.4014.2913.3313.9013.70272,500
Jul 03, 201811.8813.6011.7613.6013.40295,200
Jul 02, 201812.0312.1111.7611.9611.79543,200
Jun 29, 201813.3413.4611.9912.1411.96596,100
Jun 28, 201813.3313.6312.9713.1312.94239,000
Jun 27, 201814.6214.6213.1813.3413.14273,200
Jun 26, 201815.0915.3614.6814.6814.47101,800
Jun 25, 201815.6015.6015.1715.2515.03187,600
Jun 22, 201815.7415.8815.4315.7215.49114,600
Jun 21, 201815.6916.5015.6415.7115.48649,000
Jun 20, 201814.9415.1514.6014.6714.46127,500
Jun 19, 201814.1615.0513.8314.8814.66238,400
Jun 18, 201814.8014.8014.0814.3514.14236,500
Jun 15, 201815.1315.4914.8314.8514.63219,300
Jun 14, 201816.1916.5315.0615.3015.08365,000
Jun 13, 201816.8316.8316.1916.2215.98108,200
Jun 12, 201817.0417.0416.5716.7916.5479,000
Jun 11, 201816.8317.3516.3017.0416.79380,800
Jun 08, 201816.9517.5516.9517.3417.09169,000
Jun 07, 201817.3917.5616.7016.8616.61208,700
Jun 06, 201817.6317.7417.1217.3917.14211,500
Jun 05, 201816.7417.9616.7417.6117.35279,700
Jun 04, 201816.8317.1516.7516.8216.57112,300
Jun 01, 201816.6917.1016.3116.8016.55185,000
May 31, 201816.6916.9716.4816.6716.43421,100
May 30, 201816.8917.0616.5416.6416.40215,900
May 29, 201817.5017.5516.7316.8216.57356,200
May 25, 201817.5117.7817.2017.7217.4661,600
May 24, 201817.5217.6817.3217.5117.25168,600
May 23, 201817.5417.7417.1317.6417.38268,800
May 22, 201817.8417.8917.5517.6017.34135,400
May 21, 201817.7817.9317.6017.7717.5185,500
May 18, 201817.8117.8117.5117.7717.51143,400
May 17, 201817.8518.0317.6517.8117.55249,200
May 16, 201817.1618.0717.1618.0317.77377,000
May 15, 201816.9317.8316.8717.0716.82380,900
May 14, 201816.9917.0516.0617.0516.80616,500
May 11, 201817.9918.1616.9517.2517.00581,700
May 10, 201816.9217.7816.7217.6917.43818,100
May 09, 201816.3518.5715.8916.2916.05457,000
May 08, 201816.5016.5415.0116.3316.091,032,600
May 07, 201816.9717.2616.4516.6416.40366,600
May 04, 201817.8018.7516.7516.8916.64359,100
May 03, 201818.4018.5617.6317.7017.44272,800
May 02, 201818.7118.8518.4018.5018.23293,400
May 01, 201819.1019.4618.4218.7018.43121,800
Apr 30, 201818.8419.6718.7019.0618.78293,000
Apr 27, 201818.2919.0618.0318.7418.47234,700
Apr 26, 201819.1019.2018.1318.3818.11481,300
Apr 25, 201818.8219.3818.3919.0018.72741,900
Apr 24, 201819.4519.6518.9119.0418.76142,800
Apr 23, 201819.6119.6119.2219.3019.0281,400
Apr 20, 201819.8019.8019.1819.5119.22217,700
Apr 19, 201820.6120.6119.6319.8019.51504,500
Apr 18, 201820.5120.9020.4020.4620.1660,700
Apr 17, 201820.3520.6020.2920.3520.0531,300
Apr 16, 201820.2620.4820.0520.2019.9048,000
Apr 13, 201820.7620.7620.2520.3520.0525,800
Apr 12, 201821.0821.0820.4520.7120.4143,500
Apr 11, 201820.5121.3020.3021.0520.7487,300
Apr 10, 201820.3920.8020.3920.5820.2840,800
Apr 09, 201820.8220.9620.1620.1619.8770,000
Apr 06, 201820.9120.9420.2020.7920.49104,800
Apr 05, 201821.1021.2820.8421.0020.6996,000
Apr 04, 201820.6221.3020.1521.0520.74183,800
Apr 03, 201820.0721.1519.7221.0820.77225,300
Apr 02, 201820.3120.3119.8419.9719.6849,600
Mar 29, 201820.3520.7219.7020.3420.0442,500
Mar 28, 201820.0820.7019.7320.1619.87217,700
Mar 27, 201819.7620.2519.6320.1519.86140,800
Mar 26, 201819.1019.9419.1019.7619.47289,900
Mar 23, 201819.3919.3919.0019.0518.77163,000
Mar 22, 201820.3220.5519.3519.4819.20183,600
Mar 21, 201820.4320.8220.0520.3720.0777,400
Mar 20, 201820.7020.7020.2220.4520.1571,600
Mar 19, 201821.2521.2520.0920.7320.43163,600
Mar 16, 201821.1021.4221.1021.1920.88106,100
Mar 15, 201821.3621.3620.7321.0020.69104,400
Mar 14, 201821.1221.3921.1021.2020.89163,200
Mar 13, 201821.4321.4320.8921.1220.81148,100
Mar 12, 201821.5921.9721.5721.7321.41108,400
Mar 09, 201820.8521.7220.8521.6321.31260,400
Mar 08, 201820.8121.0620.5020.8320.5375,100
Mar 07, 201820.2020.3720.2020.3620.0642,900
Mar 06, 201819.9520.4519.9520.2219.92104,400
Mar 05, 201819.8020.1519.5019.9019.61113,800
Mar 02, 201820.0120.0119.4519.9719.68199,900
Mar 01, 201820.3020.5219.8420.0719.78182,600
Feb 28, 201820.8020.8620.3320.4920.19236,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...