$6.79 -0.03 (%) Transportadora Shs Sponsored American Deposit Receipt Repr 5 Shs -B- Reg-S - New York Stock Exchange, Inc.

Sep. 23, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TGS historical data

Date Open High Low Close Volume
9/23/20166.836.856.766.79204,893
9/22/20166.786.906.606.82678,620
9/21/20166.566.746.486.72499,579
9/20/20166.526.606.486.59103,523
9/19/20166.376.746.376.55319,568
9/16/20166.416.466.356.3745,685
9/15/20166.256.506.256.45124,954
9/14/20166.356.486.356.4663,211
9/13/20166.456.496.276.4547,966
9/12/20166.376.506.226.45182,213
9/9/20166.296.446.246.4090,398
9/8/20166.456.486.346.40237,378
9/7/20166.416.636.306.46242,376
9/6/20166.256.536.216.49117,255
9/2/20166.036.255.966.25205,318
9/1/20166.086.085.986.02121,017
8/31/20165.936.075.906.0327,237
8/30/20165.995.995.895.9313,484
8/29/20165.976.025.925.9716,364
8/26/20165.986.025.906.0117,175
8/25/20165.996.025.936.0229,260
8/24/20165.996.075.966.0440,849
8/23/20166.136.145.926.08243,852
8/22/20165.956.075.916.0627,600
8/19/20165.986.055.856.0533,494
8/18/20165.916.155.916.0326,045
8/17/20165.896.055.895.9316,691
8/16/20166.116.185.866.00101,366
8/15/20166.146.176.116.1122,338
8/12/20166.236.296.116.1621,670
8/11/20166.216.316.146.2178,091
8/10/20166.366.366.116.2466,751
8/9/20166.416.426.266.2861,400
8/8/20166.446.466.336.4035,259
8/5/20166.356.496.336.4226,877
8/4/20166.446.446.306.3131,983
8/3/20166.386.446.266.40109,587
8/2/20166.456.536.356.40335,118
8/1/20166.436.576.406.45193,331
7/29/20166.456.526.346.5057,792
7/28/20166.406.436.296.3784,175
7/27/20166.486.566.286.35118,859
7/26/20166.276.556.226.5158,258
7/25/20166.396.396.126.3240,607
7/22/20166.436.466.336.4112,656
7/21/20166.396.526.386.4692,211
7/20/20166.386.546.376.46149,985
7/19/20166.516.556.446.49103,119
7/18/20166.526.696.366.50738,984
7/15/20166.506.606.506.5069,205
7/14/20166.506.606.506.5038,623
7/13/20166.506.596.476.5246,572
7/12/20166.516.646.506.50106,540
7/11/20166.746.746.486.5426,890
7/8/20166.676.786.626.7450,924
7/7/20166.716.836.656.7148,883
7/6/20166.676.796.556.7645,920
7/5/20166.676.806.506.7161,376
7/1/20166.726.796.636.72147,314
6/30/20166.616.756.526.75114,051
6/29/20166.506.656.496.58114,949
6/28/20166.356.566.316.48102,753
6/27/20166.436.476.066.34110,244
6/24/20166.456.516.316.45143,547
6/23/20166.726.776.626.6699,095
6/22/20166.626.756.626.7263,392
6/21/20166.666.686.506.6535,645
6/20/20166.636.696.526.6378,442
6/17/20166.546.606.546.5827,506
6/16/20166.626.626.346.5254,114
6/15/20166.496.626.406.5160,764
6/14/20166.346.506.326.4032,211
6/13/20166.506.506.336.4371,404
6/10/20166.326.506.326.4912,732
6/9/20166.426.506.256.3746,239
6/8/20166.626.686.356.3788,365
6/7/20166.426.636.286.6251,085
6/6/20166.356.536.196.4658,922
6/3/20166.356.406.286.3432,325
6/2/20166.236.386.186.3565,131
6/1/20166.376.376.226.3020,685
5/31/20166.186.506.156.4560,771
5/27/20166.176.306.096.2117,482
5/26/20166.206.296.106.1945,754
5/25/20166.106.196.056.1726,338
5/24/20166.196.196.066.1328,655
5/23/20166.116.195.916.1986,971
5/20/20166.096.196.036.1621,429
5/19/20166.086.125.856.0482,010
5/18/20166.286.295.916.1262,384
5/17/20166.336.376.246.3039,023
5/16/20166.406.426.316.3523,119
5/13/20166.276.356.176.3519,983
5/12/20166.396.416.306.3415,056
5/11/20166.406.436.306.3569,848
5/10/20166.356.396.206.3578,543
5/9/20166.266.346.196.3043,644
5/6/20166.256.346.046.2789,771
5/5/20166.266.376.186.3059,297
5/4/20166.286.366.226.2738,069
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center