Home > Quotes > TGS > Historical Prices

Transportadora De Gas Sa Ord B Historical Stock Prices

TGS 
$1.79
*  
0.01
  negative  
0.56%
Get TGS Alerts
*Delayed - data as of May 24, 2013 
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 23-FEB-2013 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00  1.81  1.8395  1.79  1.79 51,526
05/23/2013 1.802 1.85 1.8 1.8 27,890
05/22/2013 1.85 1.85 1.82 1.82 77,566
05/21/2013 1.84 1.86 1.83 1.85 54,242
05/20/2013 1.82 1.85 1.7901 1.85 64,136
05/17/2013 1.81 1.86 1.8 1.83 58,095
05/16/2013 1.84 1.84 1.79 1.81 40,804
05/15/2013 1.85 1.85 1.7843 1.82 59,154
05/14/2013 1.74 1.84 1.73 1.84 92,564
05/13/2013 1.77 1.8 1.73 1.78 95,601
05/10/2013 1.79 1.84 1.79 1.79 32,139
05/09/2013 1.85 1.85 1.79 1.8 31,340
05/08/2013 1.84 1.85 1.78 1.83 33,608
05/07/2013 1.81 1.85 1.79 1.8 37,167
05/06/2013 1.75 1.81 1.7336 1.78 109,527
05/03/2013 1.8 1.85 1.75 1.75 73,398
05/02/2013 1.78 1.8 1.73 1.75 59,920
05/01/2013 1.72 1.79 1.7 1.77 49,222
04/30/2013 1.68 1.75 1.68 1.7 31,067
04/29/2013 1.63 1.69 1.63 1.66 36,934
04/26/2013 1.71 1.739 1.6914 1.7 57,087
04/25/2013 1.69 1.71 1.6314 1.71 45,206
04/24/2013 1.68 1.68 1.6399 1.67 7,487
04/23/2013 1.65 1.69 1.65 1.66 19,211
04/22/2013 1.67 1.69 1.64 1.64 12,736
04/19/2013 1.63 1.69 1.63 1.63 21,618
04/18/2013 1.62 1.7 1.6 1.7 42,698
04/17/2013 1.68 1.7 1.61 1.61 17,482
04/16/2013 1.7 1.72 1.6501 1.67 5,395
04/15/2013 1.68 1.71 1.63 1.67 37,588
04/12/2013 1.63 1.68 1.63 1.68 19,191
04/11/2013 1.69 1.69 1.6 1.61 44,250
04/10/2013 1.69 1.69 1.61 1.65 52,579
04/09/2013 1.73 1.73 1.61 1.62 72,092
04/08/2013 1.75 1.77 1.69 1.7 22,143
04/05/2013 1.73 1.74 1.7201 1.74 17,746
04/04/2013 1.75 1.754 1.69 1.69 41,651
04/03/2013 1.79 1.79 1.7 1.77 96,552
04/02/2013 1.78 1.8 1.75 1.77 93,346
04/01/2013 1.7 1.77 1.7 1.73 51,800
03/28/2013 1.72 1.7299 1.67 1.67 30,046
03/27/2013 1.69 1.74 1.6755 1.7 18,487
03/26/2013 1.71 1.71 1.65 1.67 22,286
03/25/2013 1.73 1.75 1.7 1.7 73,494
03/22/2013 1.7 1.74 1.7 1.74 17,873
03/21/2013 1.73 1.74 1.69 1.7 30,360
03/20/2013 1.74 1.74 1.68 1.74 17,271
03/19/2013 1.66 1.74 1.66 1.74 13,080
03/18/2013 1.7 1.73 1.67 1.67 47,299
03/15/2013 1.75 1.75 1.71 1.75 14,263
03/14/2013 1.68 1.76 1.68 1.73 32,477
03/13/2013 1.65 1.7056 1.63 1.7 9,860
03/12/2013 1.66 1.68 1.61 1.66 46,389
03/11/2013 1.75 1.75 1.65 1.67 45,432
03/08/2013 1.72 1.73 1.7 1.73 27,629
03/07/2013 1.74 1.76 1.71 1.71 40,102
03/06/2013 1.77 1.77 1.72 1.74 39,524
03/05/2013 1.68 1.77 1.68 1.71 60,833
03/04/2013 1.59 1.68 1.59 1.66 21,984
03/01/2013 1.53 1.59 1.52 1.59 34,176
02/28/2013 1.65 1.67 1.52 1.55 132,122
02/27/2013 1.74 1.74 1.65 1.65 56,658
02/26/2013 1.7 1.74 1.65 1.74 53,930
02/25/2013 1.73 1.77 1.69 1.6901 110,559
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.