Transportadora De Gas Sa Ord B Historical Stock Prices

TGS 
$4.23
*  
0.08
1.86%
Get TGS Alerts
*Delayed - data as of Jul. 30, 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 29-APR-2015 TO 30-JUL-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  4.21  4.32  4.19  4.23 29,124
07/30/2015 4.26 4.32 4.19 4.23 29,124
07/29/2015 4.3 4.3199 4.21 4.31 19,050
07/28/2015 4.09 4.32 4.07 4.29 74,717
07/27/2015 4.16 4.16 4.05 4.088 48,312
07/24/2015 4.12 4.25 4.09 4.13 41,308
07/23/2015 4.12 4.26 4.08 4.16 88,492
07/22/2015 4.28 4.31 4.2 4.2 43,880
07/21/2015 4.54 4.54 4.24 4.35 107,032
07/20/2015 4.71 4.71 4.5 4.51 81,543
07/17/2015 4.74 4.8 4.62 4.75 52,680
07/16/2015 4.74 4.95 4.73 4.75 123,131
07/15/2015 4.6 4.74 4.57 4.67 84,105
07/14/2015 4.53 4.68 4.375 4.58 44,845
07/13/2015 4.37 4.53 4.36 4.48 27,667
07/10/2015 4.4 4.47 4.22 4.33 34,225
07/09/2015 4.28 4.46 4.24 4.32 40,158
07/08/2015 4.35 4.37 4.2811 4.33 53,110
07/07/2015 4.47 4.53 4.16 4.45 68,624
07/06/2015 4.28 4.51 4.22 4.44 101,361
07/02/2015 4.49 4.53 4.35 4.36 34,371
07/01/2015 4.46 4.59 4.36 4.47 108,925
06/30/2015 4.45 4.54 4.38 4.52 95,425
06/29/2015 4.33 4.481 4.14 4.45 100,630
06/26/2015 4.58 4.62 4.5 4.5 14,753
06/25/2015 4.64 4.72 4.54 4.62 37,308
06/24/2015 4.76 4.95 4.63 4.7 86,461
06/23/2015 4.68 4.8 4.55 4.8 94,371
06/22/2015 4.5 4.72 4.35 4.61 193,744
06/19/2015 4.2 4.54 4.11 4.45 185,230
06/18/2015 4.42 4.5 4.2148 4.25 91,416
06/17/2015 4.56 4.56 4.31 4.39 109,605
06/16/2015 4.61 4.74 4.57 4.59 40,305
06/15/2015 4.77 4.79 4.67 4.67 39,343
06/12/2015 5 5.037 4.77 4.86 107,113
06/11/2015 4.82 5.1 4.6301 5.07 236,995
06/10/2015 4.84 4.89 4.78 4.85 271,575
06/09/2015 4.69 4.95 4.64 4.9 684,552
06/08/2015 4.73 4.84 4.56 4.7 107,006
06/05/2015 4.73 4.73 4.6 4.7 115,375
06/04/2015 4.62 4.89 4.46 4.77 253,568
06/03/2015 4.84 4.84 4.48 4.65 108,361
06/02/2015 4.68 4.88 4.64 4.84 96,986
06/01/2015 4.66 4.76 4.56 4.69 101,784
05/29/2015 4.4 4.68 4.33 4.67 337,006
05/28/2015 4.35 4.48 4.091 4.47 162,990
05/27/2015 4.38 4.505 4.34 4.43 116,888
05/26/2015 4.46 4.57 4.44 4.47 37,733
05/22/2015 4.4 4.61 4.3852 4.55 95,530
05/21/2015 4.59 4.6 4.29 4.42 195,069
05/20/2015 4.7 4.71 4.47 4.57 98,779
05/19/2015 4.79 4.79 4.65 4.65 136,394
05/18/2015 4.76 4.82 4.7 4.79 81,579
05/15/2015 4.72 4.81 4.72 4.78 98,625
05/14/2015 4.76 4.77 4.66 4.75 138,794
05/13/2015 4.74 4.82 4.66 4.78 123,096
05/12/2015 4.73 4.8265 4.66 4.76 146,473
05/11/2015 4.86 4.8751 4.7047 4.79 93,853
05/08/2015 4.8 4.955 4.78 4.86 125,474
05/07/2015 4.9 4.914 4.79 4.81 226,239
05/06/2015 4.91 5 4.842 4.95 123,205
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
*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?