$3.78 +0.14 (%) Transportadora Shs Sponsored American Deposit Receipt Repr 5 Shs -B- Reg-S - NYSE

Nov. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TGS historical data

Date Open High Low Close Volume
11/25/20143.643.683.603.6477,846
11/24/20143.643.683.553.6159,823
11/21/20143.443.673.443.6368,249
11/20/20143.423.483.363.4687,256
11/19/20143.503.503.403.4652,363
11/18/20143.493.533.453.4673,111
11/17/20143.563.563.453.47111,723
11/14/20143.623.643.443.5681,455
11/13/20143.623.673.533.5781,102
11/12/20143.653.723.613.6254,890
11/11/20143.853.853.563.69290,879
11/10/20143.723.893.723.80136,212
11/7/20143.563.853.553.69277,647
11/6/20143.473.603.443.56269,953
11/5/20143.523.543.413.49114,897
11/4/20143.423.493.403.47750,770
11/3/20143.433.583.353.42420,239
10/31/20143.293.403.263.38377,968
10/30/20143.163.293.163.2594,169
10/29/20143.193.213.113.1934,070
10/28/20143.213.223.113.2171,835
10/27/20143.223.223.093.1864,126
10/24/20143.253.323.193.19136,722
10/23/20143.173.303.173.2298,616
10/22/20143.183.213.163.1682,132
10/21/20143.143.213.033.16161,611
10/20/20143.063.193.003.14175,097
10/17/20143.033.133.003.08175,890
10/16/20142.923.032.852.97191,268
10/15/20143.003.092.743.03225,001
10/14/20142.913.082.873.04273,870
10/13/20142.933.002.912.9397,186
10/10/20143.013.022.952.9796,049
10/9/20143.023.103.003.0583,011
10/8/20143.053.093.003.0576,713
10/7/20143.053.093.013.05131,265
10/6/20143.083.203.003.09198,347
10/3/20143.293.293.063.08120,686
10/2/20143.133.292.953.22475,563
10/1/20143.303.313.093.10286,259
9/30/20143.373.433.223.32180,463
9/29/20143.423.473.253.40378,756
9/26/20143.233.483.223.40622,645
9/25/20143.153.253.143.21185,417
9/24/20143.163.223.063.14137,925
9/23/20143.103.222.973.19191,056
9/22/20143.043.082.983.08175,254
9/19/20143.163.163.043.0897,019
9/18/20143.163.173.033.15159,417
9/17/20143.203.373.133.17372,366
9/16/20143.203.303.103.25536,431
9/15/20143.253.403.163.20216,777
9/12/20143.213.253.103.24282,945
9/11/20143.053.253.053.21304,378
9/10/20143.033.163.013.09187,889
9/9/20143.023.062.943.0386,211
9/8/20143.003.092.983.06342,067
9/5/20142.903.052.893.00170,160
9/4/20142.943.082.882.89349,580
9/3/20142.762.952.762.91266,877
9/2/20142.722.782.722.7799,548
8/29/20142.772.802.642.75186,552
8/28/20142.722.802.702.74116,652
8/27/20142.712.782.692.7265,647
8/26/20142.792.792.722.7355,534
8/25/20142.712.822.712.77121,957
8/22/20142.712.752.662.7430,853
8/21/20142.792.792.612.70116,673
8/20/20142.772.802.652.77197,307
8/19/20142.872.872.772.81103,835
8/18/20142.812.882.762.8679,919
8/15/20142.702.832.622.80291,915
8/14/20142.872.892.742.75242,793
8/13/20142.902.902.852.8889,361
8/12/20142.922.922.802.88191,647
8/11/20142.892.972.862.91107,619
8/8/20142.942.992.872.9068,250
8/7/20142.953.032.882.92122,471
8/6/20142.853.022.832.92266,963
8/5/20143.023.022.862.90580,510
8/4/20142.993.142.913.05411,272
8/1/20143.023.092.783.08756,873
7/31/20143.133.192.993.11634,302
7/30/20143.183.453.153.381,055,785
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center