TGS - Transportadora de Gas del Sur S.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 201815.8616.0315.6215.9115.9153,468
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
Oct 24, 201813.5113.8013.0513.1213.12131,800
Oct 23, 201813.6413.7513.0713.5513.55232,700
Oct 22, 201814.0614.2513.6513.7813.7883,900
Oct 19, 201814.0214.2213.8213.9613.96153,600
Oct 18, 201814.1714.1713.4913.9613.96268,300
Oct 17, 201814.4814.4813.9214.2114.21175,100
Oct 16, 201814.2414.9114.0514.4914.49309,200
Oct 15, 201813.7314.3913.4214.0614.0697,400
Oct 12, 201813.3414.1713.3413.7613.7691,900
Oct 11, 201813.3213.8913.0113.1513.15288,800
Oct 10, 201813.5713.7013.2013.3113.31145,600
Oct 09, 201814.3114.4113.5413.6813.68224,400
Oct 08, 201814.1514.4913.8814.2614.26171,400
Oct 05, 201813.8314.0313.2313.8813.88326,100
Oct 04, 201814.7414.7413.5213.8113.81273,700
Oct 03, 201815.1915.3714.6414.7414.74395,100
Oct 02, 201815.0415.2014.7014.8014.80176,200
Oct 01, 201814.5514.8614.1814.6914.69251,300
Sep 28, 201815.1315.3613.9514.5214.52413,500
Sep 27, 201816.4816.5715.1715.2515.25211,700
Sep 26, 201816.1516.4816.0016.2816.28356,900
Sep 25, 201815.7316.3615.1416.1016.10268,800
Sep 24, 201816.9116.9515.2516.0516.05565,100
Sep 21, 201817.2617.6016.6516.9416.94629,200
Sep 20, 201816.6717.7816.6717.2317.23557,500
Sep 19, 201815.8616.9515.7516.3116.31396,700
Sep 18, 201815.7516.2515.7016.0016.00425,900
Sep 18, 20180.255899 Dividend
Sep 17, 201814.3915.9514.2915.8315.57714,700
Sep 14, 201814.5514.8414.0514.4614.23181,700
Sep 13, 201814.4115.2014.4114.5614.32246,400
Sep 12, 201813.9014.4113.9014.3614.1374,600
Sep 11, 201814.4814.4813.8213.8913.67143,600
Sep 10, 201814.9715.3514.4814.5614.3287,500
Sep 07, 201814.6915.2814.6015.0114.77271,900
Sep 06, 201813.1315.1713.1314.7014.46557,600
Sep 05, 201812.1713.3012.0713.1212.91308,200
Sep 04, 201812.8412.8411.6412.2712.07390,200
Aug 31, 201810.9813.0310.9812.9912.78898,000
Aug 30, 201812.9112.9710.7211.0510.871,105,800
Aug 29, 201813.3213.6712.0612.9212.71663,600
Aug 28, 201813.9214.1513.3113.4613.24249,000
Aug 27, 201813.1414.1213.1413.8513.63430,200
Aug 24, 201813.5413.5612.8113.1912.98215,800
Aug 23, 201813.6313.7813.3213.3913.1789,800
Aug 22, 201813.3413.7413.2613.6113.39128,300
Aug 21, 201813.6813.9913.2213.3213.10218,100
Aug 20, 201813.6113.7913.5013.7713.5540,100
Aug 20, 20180.258802 Dividend
Aug 17, 201813.7713.8513.5013.8313.35156,900
Aug 16, 201813.9214.2713.5713.8513.3770,400
Aug 15, 201813.8814.0813.1913.8613.38117,900
Aug 14, 201813.8314.2313.7213.9713.49184,200
Aug 13, 201814.1614.1613.2813.8013.32322,200
Aug 10, 201815.1515.1513.8814.6014.10386,700
Aug 09, 201815.1515.3414.7215.0314.51139,100
Aug 08, 201816.3216.5215.0115.0714.55145,500
Aug 07, 201816.3616.3615.7815.8515.3087,000
Aug 06, 201816.0916.3715.9416.3115.7558,500
Aug 03, 201816.2116.6516.1016.2315.67137,000
Aug 02, 201816.5516.7416.0516.2115.65116,000
Aug 01, 201816.4916.6116.0416.5115.9483,100
Jul 31, 201816.1716.8016.1716.4915.92192,000
Jul 30, 201816.2516.6516.2316.4215.85140,300
Jul 27, 201816.4216.8516.2516.4515.88240,400
Jul 26, 201815.9016.5315.5016.3315.77307,400
Jul 25, 201815.0015.8714.9615.8515.30174,000
Jul 24, 201814.6614.9514.5214.8214.3182,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...