Quantcast

Transportadora de Gas del Sur SA TGS Common Stock Historical Stock Prices

TGS 
$14.14
*  
0.33
2.39%
Get TGS Alerts
*Delayed - data as of Jul. 18, 2018  -  Find a broker to begin trading TGS now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
View:    TGS After Hours
 
 
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 17-APR-2018 TO 17-JUL-2018

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 13.68 14.15 13.60 14.14 89,638
07/17/2018 13.8 13.98 13.59 13.81 254,093
07/16/2018 13.95 14.19 13.74 13.77 170,977
07/13/2018 14.26 14.48 13.96 14.05 115,030
07/12/2018 14.55 14.74 14.29 14.35 92,474
07/11/2018 14.16 14.98 13.92 14.62 120,808
07/10/2018 14.54 14.75 14.17 14.23 81,064
07/09/2018 14.03 14.68 14.03 14.62 141,754
07/06/2018 13.96 14.34 13.92 14.07 165,548
07/05/2018 13.4 14.29 13.33 13.9 272,464
07/03/2018 11.88 13.6 11.76 13.6 295,243
07/02/2018 12.03 12.11 11.76 11.96 543,153
06/29/2018 13.34 13.46 11.99 12.14 596,098
06/28/2018 13.33 13.63 12.97 13.13 238,970
06/27/2018 14.62 14.62 13.18 13.34 273,229
06/26/2018 15.09 15.355 14.68 14.68 101,765
06/25/2018 15.6 15.6 15.17 15.25 187,615
06/22/2018 15.74 15.88 15.43 15.72 114,582
06/21/2018 15.69 16.5 15.64 15.71 649,036
06/20/2018 14.94 15.15 14.6001 14.67 127,759
06/19/2018 14.16 15.05 13.83 14.88 238,495
06/18/2018 14.8 14.8 14.08 14.35 236,458
06/15/2018 15.13 15.49 14.83 14.85 219,251
06/14/2018 16.19 16.53 15.06 15.3 365,022
06/13/2018 16.83 16.83 16.19 16.22 108,186
06/12/2018 17.04 17.04 16.5666 16.79 78,995
06/11/2018 16.83 17.35 16.3 17.04 380,767
06/08/2018 16.95 17.55 16.95 17.34 169,035
06/07/2018 17.39 17.56 16.7 16.86 208,737
06/06/2018 17.63 17.74 17.12 17.39 211,471
06/05/2018 16.74 17.96 16.74 17.61 279,731
06/04/2018 16.83 17.15 16.75 16.82 112,333
06/01/2018 16.69 17.1 16.31 16.8 184,992
05/31/2018 16.69 16.97 16.48 16.67 421,095
05/30/2018 16.89 17.06 16.54 16.64 215,932
05/29/2018 17.5 17.55 16.73 16.82 356,219
05/25/2018 17.51 17.78 17.2 17.72 61,585
05/24/2018 17.52 17.68 17.323 17.51 168,640
05/23/2018 17.54 17.74 17.13 17.64 268,817
05/22/2018 17.84 17.89 17.55 17.6 135,437
05/21/2018 17.78 17.934 17.6 17.77 85,474
05/18/2018 17.81 17.81 17.51 17.77 143,423
05/17/2018 17.85 18.03 17.651 17.81 249,169
05/16/2018 17.16 18.07 17.16 18.03 377,042
05/15/2018 16.93 17.83 16.87 17.07 380,902
05/14/2018 16.99 17.05 16.055 17.05 616,450
05/11/2018 17.99 18.16 16.95 17.25 581,746
05/10/2018 16.92 17.78 16.716 17.69 818,092
05/09/2018 16.35 18.57 15.89 16.29 456,990
05/08/2018 16.5 16.535 15.01 16.33 1,032,575
05/07/2018 16.97 17.26 16.45 16.64 366,597
05/04/2018 17.8 18.75 16.75 16.89 359,056
05/03/2018 18.4 18.56 17.63 17.7 272,781
05/02/2018 18.71 18.85 18.4001 18.5 293,362
05/01/2018 19.1 19.46 18.42 18.7 121,845
04/30/2018 18.84 19.67 18.7 19.06 293,018
04/27/2018 18.29 19.06 18.03 18.74 234,674
04/26/2018 19.1 19.196 18.13 18.38 481,306
04/25/2018 18.82 19.38 18.39 19 741,891
04/24/2018 19.45 19.65 18.91 19.04 142,807
04/23/2018 19.61 19.61 19.22 19.3 81,414
04/20/2018 19.8 19.8 19.18 19.51 217,682
04/19/2018 20.61 20.61 19.625 19.8 504,533
04/18/2018 20.51 20.9 20.4 20.46 60,661
04/17/2018 20.35 20.6 20.29 20.35 31,271
*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?

Smart Portfolio