Transportadora Shs Sponsored American Deposit Receipt Repr 5 Shs -B- Reg-S $3.00

up +0.14


29/7/2014 04:01 PM  |  NYSE : TGS  
Industries : Utilities / Gas Utilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TGS historical data

Date Open High Low Close Volume
7/29/20142.863.002.773.00272,990
7/28/20142.852.872.582.86536,902
7/25/20142.902.902.812.86164,070
7/24/20142.953.062.892.94249,167
7/23/20142.913.012.822.89247,963
7/22/20142.983.082.862.92447,874
7/21/20143.123.122.952.98351,373
7/18/20142.973.182.953.15500,122
7/17/20142.933.022.852.92267,679
7/16/20143.063.082.943.02461,073
7/15/20143.153.173.033.04427,281
7/14/20143.443.473.073.13553,128
7/11/20143.403.473.213.30528,217
7/10/20143.333.503.203.43581,150
7/9/20143.103.363.103.35563,212
7/8/20143.043.152.923.12601,963
7/7/20142.923.072.853.06418,064
7/3/20142.852.952.842.94198,852
7/2/20142.822.902.772.85363,033
7/1/20142.782.922.752.82557,222
6/30/20142.722.822.672.76248,439
6/27/20142.752.822.682.79248,659
6/26/20142.822.852.702.75546,254
6/25/20142.902.942.842.85314,255
6/24/20143.063.112.922.94496,091
6/23/20143.113.112.883.041,120,605
6/20/20142.673.072.573.00769,634
6/19/20142.792.852.632.70476,400
6/18/20142.722.842.552.84789,778
6/17/20142.852.852.522.70680,188
6/16/20143.023.022.502.691,260,995
6/13/20142.983.092.933.01143,404
6/12/20143.083.082.903.00276,734
6/11/20143.083.162.923.11378,495
6/10/20143.283.353.103.11399,890
6/9/20143.223.353.053.26516,713
6/6/20143.153.333.103.20620,144
6/5/20142.953.122.953.12330,585
6/4/20142.903.002.822.95186,051
6/3/20142.972.972.872.92185,657
6/2/20142.983.002.862.97246,242
5/30/20142.803.002.732.98546,583
5/29/20142.773.002.722.87566,082
5/28/20142.752.782.682.78103,437
5/27/20142.732.772.642.75180,932
5/23/20142.612.692.582.67298,121
5/22/20142.592.622.482.59119,905
5/21/20142.472.652.472.59230,134
5/20/20142.602.632.472.49194,847
5/19/20142.572.652.552.58139,860
5/16/20142.552.582.462.55176,464
5/15/20142.662.672.532.54306,382
5/14/20142.642.682.612.65125,473
5/13/20142.662.672.622.6581,424
5/12/20142.772.792.662.67184,411
5/9/20142.752.792.632.77504,348
5/8/20142.792.812.642.68469,802
5/7/20142.782.892.732.78293,286
5/6/20142.732.822.692.80399,214
5/5/20142.612.752.602.74565,681
5/2/20142.582.612.572.60140,634
5/1/20142.652.652.562.59146,262
4/30/20142.632.702.522.64352,418
4/29/20142.652.722.422.61472,773
4/28/20142.522.702.422.67433,002
4/25/20142.562.592.492.54242,765
4/24/20142.502.562.422.56296,133
4/23/20142.382.452.372.41122,647
4/22/20142.422.422.352.37145,582
4/21/20142.402.452.272.39249,241
4/17/20142.442.452.432.4574,836
4/16/20142.512.512.412.4757,650
4/15/20142.562.562.402.47230,689
4/14/20142.572.602.502.55433,013
4/11/20142.502.532.382.51282,608
4/10/20142.542.582.452.47606,487
4/9/20142.492.552.442.52528,807
4/8/20142.372.492.372.48301,563
4/7/20142.432.532.362.37561,752
4/4/20142.402.452.362.42232,516
4/3/20142.372.452.352.40126,126
4/2/20142.412.412.352.38146,168
4/1/20142.392.422.292.40435,295
3/31/20142.212.492.212.40521,985
3/28/20142.262.272.162.21125,388
3/27/20142.032.272.022.26525,359
3/26/20142.052.072.002.0692,840
3/25/20142.002.052.002.0545,318
3/24/20142.022.031.952.0329,955
3/21/20141.952.011.902.0171,220
3/20/20141.991.991.861.97185,255
3/19/20142.062.071.931.96173,395
3/18/20142.022.071.972.02118,940
3/17/20142.002.092.002.0258,927
3/14/20141.942.011.941.9987,631
3/13/20141.942.011.921.9268,511
3/12/20142.032.041.921.96112,276
3/11/20142.062.101.972.00197,147
3/10/20142.082.102.022.0264,729
3/7/20142.122.132.022.06172,957
Trading Center