Transportadora De Gas Sa Ord B Historical Stock Prices

TGS 
$2.92
*  
0.0601
2.02%
Get TGS Alerts
*Delayed - data as of Jul. 22, 2014  -  Find a broker to begin trading TGS now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
16:00  3.04  3.08  2.86  2.92 447,874
07/22/2014 2.98 3.08 2.86 2.92 447,874
07/21/2014 3.12 3.12 2.95 2.9801 351,373
07/18/2014 2.97 3.18 2.9499 3.15 500,122
07/17/2014 2.93 3.02 2.85 2.92 267,679
07/16/2014 3.06 3.08 2.94 3.02 461,073
07/15/2014 3.15 3.17 3.03 3.04 427,281
07/14/2014 3.44 3.47 3.07 3.13 553,128
07/11/2014 3.4 3.47 3.21 3.3 528,217
07/10/2014 3.33 3.5 3.2 3.43 581,150
07/09/2014 3.1 3.355 3.1 3.35 563,212
07/08/2014 3.04 3.15 2.92 3.12 601,963
07/07/2014 2.92 3.07 2.85 3.06 418,064
07/03/2014 2.85 2.95 2.837 2.94 198,852
07/02/2014 2.82 2.8994 2.77 2.85 363,033
07/01/2014 2.78 2.92 2.75 2.82 557,222
06/30/2014 2.72 2.818 2.67 2.76 248,439
06/27/2014 2.75 2.8219 2.681 2.79 247,659
06/26/2014 2.82 2.85 2.7 2.75 546,254
06/25/2014 2.9 2.94 2.84 2.85 314,255
06/24/2014 3.06 3.11 2.92 2.935 496,091
06/23/2014 3.11 3.11 2.88 3.0375 1,120,605
06/20/2014 2.67 3.07 2.57 3 769,634
06/19/2014 2.79 2.85 2.63 2.7 476,400
06/18/2014 2.72 2.84 2.55 2.84 789,778
06/17/2014 2.85 2.85 2.52 2.7 680,188
06/16/2014 3.02 3.02 2.5 2.69 1,260,995
06/13/2014 2.98 3.09 2.9301 3.01 143,404
06/12/2014 3.08 3.08 2.9 3 276,734
06/11/2014 3.08 3.16 2.92 3.1084 378,495
06/10/2014 3.28 3.35 3.1 3.11 399,890
06/09/2014 3.22 3.35 3.05 3.26 516,713
06/06/2014 3.15 3.33 3.1 3.2 620,144
06/05/2014 2.95 3.12 2.95 3.12 330,585
06/04/2014 2.9 3 2.82 2.95 186,051
06/03/2014 2.97 2.973 2.87 2.92 185,657
06/02/2014 2.98 3 2.86 2.97 246,242
05/30/2014 2.8 3 2.73 2.981 546,583
05/29/2014 2.77 3 2.72 2.87 566,082
05/28/2014 2.75 2.78 2.6801 2.78 103,437
05/27/2014 2.73 2.77 2.64 2.75 180,932
05/23/2014 2.61 2.74 2.58 2.67 298,121
05/22/2014 2.59 2.62 2.48 2.59 119,905
05/21/2014 2.47 2.65 2.47 2.59 230,134
05/20/2014 2.6 2.63 2.47 2.49 194,847
05/19/2014 2.57 2.65 2.55 2.58 139,860
05/16/2014 2.55 2.58 2.46 2.55 176,464
05/15/2014 2.66 2.67 2.53 2.54 306,382
05/14/2014 2.64 2.68 2.61 2.65 125,473
05/13/2014 2.66 2.67 2.62 2.645 81,424
05/12/2014 2.77 2.7899 2.66 2.67 184,411
05/09/2014 2.75 2.79 2.63 2.77 504,348
05/08/2014 2.79 2.81 2.64 2.68 469,802
05/07/2014 2.78 2.89 2.73 2.78 293,286
05/06/2014 2.73 2.82 2.69 2.8 399,214
05/05/2014 2.61 2.75 2.6 2.735 565,681
05/02/2014 2.58 2.61 2.57 2.6 140,634
05/01/2014 2.65 2.65 2.56 2.59 146,262
04/30/2014 2.63 2.7 2.5209 2.64 352,418
04/29/2014 2.65 2.72 2.42 2.61 472,773
04/28/2014 2.52 2.7 2.42 2.67 433,002
04/25/2014 2.56 2.59 2.491 2.54 242,765
04/24/2014 2.5 2.56 2.42 2.56 296,133
04/23/2014 2.38 2.45 2.365 2.41 122,647
04/22/2014 2.42 2.42 2.35 2.37 145,582
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?