Transportadora De Gas Sa Ord B Historical Stock Prices

TGS 
$4.95
*  
0.01
0.2%
Get TGS Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading TGS now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    TGS Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  4.92  4.99  4.81  4.95 59,716
05/05/2015 4.96 4.99 4.81 4.95 59,716
05/04/2015 5.02 5.04 4.904 4.96 130,976
05/01/2015 4.93 5.14 4.93 5 55,474
04/30/2015 4.96 5.0578 4.93 4.93 91,344
04/29/2015 5.16 5.18 5.03 5.05 146,336
04/28/2015 5.02 5.2 5 5.2 72,993
04/27/2015 5.18 5.25 5.0103 5.05 133,437
04/24/2015 5.2 5.3 5.13 5.18 67,290
04/23/2015 5.1 5.23 5.1 5.17 90,146
04/22/2015 4.9 5.24 4.9 5.09 135,613
04/21/2015 5 5 4.8 4.92 128,472
04/20/2015 5.07 5.15 5 5.05 134,237
04/17/2015 5.18 5.2 5.06 5.1 90,180
04/16/2015 5.23 5.23 5.1 5.18 114,688
04/15/2015 5.38 5.4 4.9 5.25 515,667
04/14/2015 5.23 5.43 5.12 5.37 129,986
04/13/2015 5.31 5.44 5.15 5.23 220,836
04/10/2015 5.6 5.61 5.33 5.35 207,296
04/09/2015 5.61 5.66 5.4 5.52 76,302
04/08/2015 5.6 5.76 5.48 5.61 138,403
04/07/2015 5.49 5.75 5.49 5.62 128,180
04/06/2015 5.2 5.539 5.1 5.49 124,713
04/02/2015 5.22 5.35 5.21 5.22 54,344
04/01/2015 5.25 5.41 5.14 5.24 115,947
03/31/2015 5.18 5.39 5.15 5.33 109,528
03/30/2015 5.2 5.28 5.11 5.18 84,672
03/27/2015 5.12 5.3382 5.11 5.22 271,199
03/26/2015 5.35 5.38 5.01 5.16 375,760
03/25/2015 5.36 5.5 5.313 5.4 298,218
03/24/2015 5.58 5.63 5.26 5.42 569,386
03/23/2015 5.93 5.99 5.6 5.65 354,722
03/20/2015 5.95 6 5.81 5.94 279,373
03/19/2015 5.66 5.95 5.63 5.81 424,057
03/18/2015 5.83 5.95 5.55 5.71 982,795
03/17/2015 5.7 6 5.7 5.8 1,123,351
03/16/2015 5.48 5.72 5.37 5.68 485,377
03/13/2015 5.42 5.54 5.26 5.48 687,735
03/12/2015 5.25 5.7 5.23 5.44 1,269,010
03/11/2015 4.4 5.4699 4.39 5.19 1,532,138
03/10/2015 4.6 4.69 4.35 4.49 484,022
03/09/2015 4.34 4.7 4.33 4.62 418,918
03/06/2015 4.39 4.5 4.3 4.33 295,519
03/05/2015 3.91 4.3 3.86 4.26 291,376
03/04/2015 3.87 4.04 3.79 3.91 182,826
03/03/2015 3.86 4.08 3.8 3.89 418,097
03/02/2015 3.9 3.9 3.73 3.84 116,321
02/27/2015 3.73 3.87 3.73 3.85 86,496
02/26/2015 3.79 3.9 3.7 3.79 228,599
02/25/2015 3.78 3.84 3.69 3.8 414,822
02/24/2015 3.65 3.8399 3.585 3.76 295,934
02/23/2015 3.5 3.7 3.45 3.64 154,519
02/20/2015 3.48 3.5 3.35 3.49 142,739
02/19/2015 3.39 3.49 3.31 3.45 75,505
02/18/2015 3.4 3.53 3.3615 3.46 146,818
02/17/2015 3.35 3.64 3.27 3.43 78,107
02/13/2015 3.35 3.49 3.34 3.47 512,033
02/12/2015 3.35 3.44 3.27 3.3 471,315
02/11/2015 3.28 3.35 3.25 3.35 29,151
02/10/2015 3.28 3.42 3.12 3.34 52,646
02/09/2015 3.36 3.42 3.26 3.28 185,980
02/06/2015 3.39 3.45 3.3575 3.42 30,974
02/05/2015 3.34 3.45 3.28 3.43 111,934
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?