$4.37 -0.10 (%) Transportadora Shs Sponsored American Deposit Receipt Repr 5 Shs -B- Reg-S - NYSE

Jul. 2, 2015 | 03:52 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TGS historical data

Date Open High Low Close Volume
7/1/20154.464.594.364.47108,925
6/30/20154.454.544.384.5295,425
6/29/20154.334.484.144.45100,630
6/26/20154.584.624.504.5014,753
6/25/20154.644.724.544.6237,308
6/24/20154.764.954.634.7086,461
6/23/20154.684.804.554.8094,371
6/22/20154.504.724.354.61193,744
6/19/20154.204.544.114.45185,230
6/18/20154.424.504.224.2591,416
6/17/20154.564.564.314.39109,605
6/16/20154.614.744.574.5940,305
6/15/20154.774.794.674.6739,343
6/12/20155.005.044.774.86107,113
6/11/20154.825.104.635.07236,995
6/10/20154.844.894.784.85271,575
6/9/20154.694.954.644.90684,552
6/8/20154.734.844.564.70107,006
6/5/20154.734.734.604.70115,375
6/4/20154.624.894.464.77253,568
6/3/20154.844.844.484.65108,361
6/2/20154.684.884.644.8496,986
6/1/20154.664.764.564.69101,784
5/29/20154.404.684.334.67337,006
5/28/20154.354.484.094.47162,990
5/27/20154.384.514.344.43116,888
5/26/20154.464.574.444.4737,733
5/22/20154.404.614.394.5595,530
5/21/20154.594.604.294.42195,069
5/20/20154.704.714.474.5798,779
5/19/20154.794.794.654.65136,394
5/18/20154.764.824.704.7981,579
5/15/20154.724.814.724.7898,625
5/14/20154.764.774.664.75138,794
5/13/20154.744.824.664.78123,096
5/12/20154.734.834.664.76146,473
5/11/20154.864.884.714.7993,853
5/8/20154.804.964.784.86125,474
5/7/20154.904.914.794.81226,239
5/6/20154.915.004.844.95123,205
5/5/20154.964.994.814.9559,716
5/4/20155.025.044.904.96130,976
5/1/20154.935.144.935.0055,474
4/30/20154.965.064.934.9391,344
4/29/20155.165.185.035.05146,336
4/28/20155.025.205.005.2072,993
4/27/20155.185.255.015.05133,437
4/24/20155.205.305.135.1867,290
4/23/20155.105.235.105.1790,146
4/22/20154.905.244.905.09135,613
4/21/20155.005.004.804.92128,472
4/20/20155.075.155.005.05134,237
4/17/20155.185.205.065.1090,180
4/16/20155.235.235.105.18114,688
4/15/20155.385.404.905.25515,667
4/14/20155.235.435.125.37129,986
4/13/20155.315.445.155.23220,836
4/10/20155.605.615.335.35207,296
4/9/20155.615.665.405.5276,302
4/8/20155.605.765.485.61138,403
4/7/20155.495.755.495.62128,180
4/6/20155.205.545.105.49124,713
4/2/20155.225.355.215.2254,344
4/1/20155.255.415.145.24115,947
3/31/20155.185.395.155.33109,528
3/30/20155.205.285.115.1884,672
3/27/20155.125.345.115.22271,199
3/26/20155.355.385.015.16375,760
3/25/20155.365.505.315.40298,218
3/24/20155.585.635.265.42569,386
3/23/20155.935.995.605.65354,722
3/20/20155.956.005.815.94279,373
3/19/20155.665.955.635.81424,057
3/18/20155.835.955.555.71982,795
3/17/20155.706.005.705.801,123,851
3/16/20155.485.725.375.68485,377
3/13/20155.425.545.265.48687,735
3/12/20155.255.705.235.441,269,010
3/11/20154.405.474.395.191,532,138
3/10/20154.604.694.354.49484,022
3/9/20154.344.704.334.62418,918
3/6/20154.394.504.304.33295,519
3/5/20153.914.303.864.26291,376
3/4/20153.874.043.793.91182,826
3/3/20153.864.083.803.89418,097
3/2/20153.903.903.733.84116,321
2/27/20153.733.873.733.8586,496
2/26/20153.793.903.703.79228,599
2/25/20153.783.843.693.80414,822
2/24/20153.653.843.593.76295,934
2/23/20153.503.703.453.64154,519
2/20/20153.483.503.353.49142,739
2/19/20153.393.493.313.4575,505
2/18/20153.403.533.363.46146,818
2/17/20153.353.643.273.4378,107
2/13/20153.353.493.343.47512,033
2/12/20153.353.443.273.30471,315
2/11/20153.283.353.253.3529,151
2/10/20153.283.423.123.3452,646
2/9/20153.363.423.263.28185,980
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!