Quantcast

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

TGS 
$15.51
*  
0.23
1.46%
Get TGS Alerts
*Delayed - data as of Dec. 13, 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 12-SEP-2018 TO 12-DEC-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 15.74 15.75 15.5001 15.51 29,513
12/12/2018 16.16 16.16 15.69 15.74 146,480
12/11/2018 15.86 16.03 15.62 15.91 53,468
12/10/2018 16.17 16.28 15.53 15.7 148,111
12/07/2018 16.7 16.95 15.78 16.27 460,380
12/06/2018 15.77 16.81 15.62 16.63 205,112
12/04/2018 15.93 16.2 15.73 16.07 317,324
12/03/2018 15.77 16.05 15.71 15.95 221,280
11/30/2018 15.12 15.375 15.01 15.23 96,683
11/29/2018 14.59 15.35 14.59 15.13 79,815
11/28/2018 14.39 14.74 14.06 14.59 172,508
11/27/2018 14.71 14.81 14.3 14.31 57,945
11/26/2018 15.18 15.18 14.65 14.75 267,411
11/23/2018 15.17 15.17 14.61 15.06 61,589
11/21/2018 15.32 15.9259 15.1 15.28 85,060
11/20/2018 15.64 15.64 14.86 15.31 161,474
11/19/2018 15.92 16.19 15.77 15.93 43,634
11/16/2018 15.59 16.2 15.59 15.95 167,654
11/15/2018 15.35 15.8 15.05 15.68 216,085
11/14/2018 14.7 15.2599 14.37 15.23 259,674
11/13/2018 15.13 15.3213 14.28 14.56 339,843
11/12/2018 15.74 15.74 15.19 15.23 201,008
11/09/2018 15.55 15.8 15.04 15.67 270,728
11/08/2018 15.84 16 15.42 15.6 163,000
11/07/2018 15.5 15.9 15.49 15.75 134,678
11/06/2018 15.46 15.64 15.16 15.46 158,569
11/05/2018 15.5 15.6 15.13 15.5 196,016
11/02/2018 15.15 15.78 15.1 15.55 319,837
11/01/2018 14.65 15.47 14.34 15.01 239,691
10/31/2018 13.93 14.6 13.71 14.53 399,886
10/30/2018 13.45 13.905 13.28 13.86 146,503
10/29/2018 13.69 14.11 13.29 13.45 239,280
10/26/2018 13.68 14.04 13.15 13.64 328,071
10/25/2018 13.22 13.9 12.92 13.75 219,654
10/24/2018 13.51 13.8 13.05 13.12 131,791
10/23/2018 13.64 13.75 13.07 13.55 232,695
10/22/2018 14.06 14.25 13.65 13.78 83,874
10/19/2018 14.02 14.22 13.8199 13.96 153,627
10/18/2018 14.17 14.17 13.49 13.96 268,286
10/17/2018 14.48 14.48 13.92 14.21 175,061
10/16/2018 14.24 14.91 14.05 14.49 309,220
10/15/2018 13.73 14.39 13.42 14.06 97,410
10/12/2018 13.34 14.17 13.34 13.76 91,864
10/11/2018 13.32 13.89 13.01 13.15 288,801
10/10/2018 13.57 13.7 13.2 13.31 145,601
10/09/2018 14.31 14.4075 13.54 13.68 224,440
10/08/2018 14.15 14.49 13.88 14.26 171,392
10/05/2018 13.83 14.03 13.23 13.88 326,070
10/04/2018 14.74 14.74 13.52 13.81 273,714
10/03/2018 15.19 15.37 14.6429 14.74 395,101
10/02/2018 15.04 15.2 14.7 14.8 176,168
10/01/2018 14.55 14.86 14.18 14.69 251,291
09/28/2018 15.13 15.358 13.9479 14.52 413,613
09/27/2018 16.48 16.57 15.1705 15.25 211,682
09/26/2018 16.15 16.48 16 16.28 356,912
09/25/2018 15.73 16.36 15.14 16.1 268,849
09/24/2018 16.91 16.95 15.25 16.05 565,092
09/21/2018 17.26 17.599 16.65 16.94 629,240
09/20/2018 16.67 17.78 16.67 17.23 557,523
09/19/2018 15.86 16.95 15.75 16.31 396,656
09/18/2018 15.75 16.25 15.7 16 425,861
09/17/2018 14.39 15.95 14.29 15.83 714,681
09/14/2018 14.55 14.84 14.05 14.46 181,725
09/13/2018 14.41 15.2 14.41 14.56 246,418
09/12/2018 13.9 14.41 13.9 14.36 74,647
*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