$6.24 -0.19 (%) Transportadora Shs Sponsored American Deposit Receipt Repr 5 Shs -B- Reg-S - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TGS historical data

Date Open High Low Close Volume
4/29/20166.386.496.126.24128,845
4/28/20166.436.536.406.4333,980
4/27/20166.526.596.376.4436,433
4/26/20166.506.636.406.4882,046
4/25/20166.786.786.336.5173,297
4/22/20166.856.856.646.7689,778
4/21/20166.826.886.706.8256,340
4/20/20166.776.886.616.82195,683
4/19/20166.556.806.436.75229,204
4/18/20166.536.586.516.5313,165
4/15/20166.646.676.506.5891,749
4/14/20166.686.746.576.6848,033
4/13/20166.546.686.506.6565,029
4/12/20166.586.666.476.53119,204
4/11/20166.566.686.466.62119,983
4/8/20166.576.626.476.5649,932
4/7/20166.466.556.466.5343,319
4/6/20166.516.656.346.51110,606
4/5/20166.606.726.366.51175,732
4/4/20166.326.526.206.43119,161
4/1/20165.786.375.786.32413,787
3/31/20165.916.025.775.8457,858
3/30/20165.665.915.665.9139,032
3/29/20165.735.815.545.61255,373
3/28/20165.845.845.635.7632,520
3/24/20165.875.925.755.7930,577
3/23/20165.866.015.745.9760,655
3/22/20165.916.045.775.9468,815
3/21/20166.136.195.855.9354,931
3/18/20166.206.276.046.1368,530
3/17/20166.126.205.936.1761,392
3/16/20165.796.105.706.0445,658
3/15/20166.066.065.745.8151,577
3/14/20166.006.085.846.0157,799
3/11/20166.086.086.006.0121,345
3/10/20166.006.085.906.0361,679
3/9/20166.016.085.846.0253,921
3/8/20165.766.075.615.9785,782
3/7/20166.036.215.835.9654,179
3/4/20166.276.405.816.15120,046
3/3/20166.526.546.086.3195,526
3/2/20166.636.756.226.31105,811
3/1/20166.666.906.416.7050,510
2/29/20166.806.906.486.66143,848
2/26/20166.706.936.616.7967,403
2/25/20166.406.706.386.62140,524
2/24/20166.246.456.136.4264,684
2/23/20166.246.306.106.2950,733
2/22/20166.216.305.866.3070,879
2/19/20165.695.955.635.9520,099
2/18/20166.006.065.925.9745,108
2/17/20165.716.055.716.0256,811
2/16/20165.505.844.995.74119,175
2/12/20165.795.805.575.7628,185
2/11/20165.705.805.655.7171,628
2/10/20165.705.875.625.8131,407
2/9/20165.785.815.445.8089,519
2/8/20165.775.895.655.7832,159
2/5/20165.825.995.805.8741,171
2/4/20165.716.005.635.83170,720
2/3/20165.615.755.505.6988,793
2/2/20165.885.885.475.6329,800
2/1/20165.805.915.655.76172,749
1/29/20165.706.005.625.9453,989
1/28/20165.735.745.465.67127,767
1/27/20165.575.695.345.65101,564
1/26/20165.545.755.385.6066,406
1/25/20165.525.695.405.52230,737
1/22/20165.345.595.205.5967,249
1/21/20165.105.384.605.33118,622
1/20/20165.295.405.035.3585,753
1/19/20165.525.585.205.5053,025
1/15/20165.405.625.275.6292,855
1/14/20165.615.615.405.5164,800
1/13/20165.775.805.515.5758,494
1/12/20165.865.865.645.7536,311
1/11/20165.915.965.705.7853,729
1/8/20165.955.955.685.9431,362
1/7/20166.006.175.835.9962,717
1/6/20166.016.176.016.0818,815
1/5/20166.056.176.016.1041,538
1/4/20166.086.156.006.0362,890
12/31/20156.116.156.026.0917,790
12/30/20156.166.166.036.0817,776
12/29/20156.116.155.936.0531,317
12/28/20156.006.225.876.0851,775
12/24/20155.956.045.826.0218,892
12/23/20155.996.125.836.0025,015
12/22/20156.126.125.725.9433,044
12/21/20155.916.115.725.94159,199
12/18/20156.096.095.815.99144,034
12/17/20155.876.055.786.0056,520
12/16/20155.746.005.705.8860,861
12/15/20155.825.995.715.9154,773
12/14/20155.906.045.695.7385,273
12/11/20156.086.205.785.9570,380
12/10/20156.206.406.086.1465,551
12/9/20155.776.235.736.1499,763
12/8/20155.715.915.675.7762,373
12/7/20156.076.125.645.8139,062
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center