$9.76 -0.23 (%) Transportadora Shs Sponsored American Deposit Receipt Repr 5 Shs -B- Reg-S - New York Stock Exchange, Inc.

Jan. 19, 2017 | 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
1/18/20179.8410.079.769.99509,326
1/17/20179.8010.009.669.98188,522
1/13/20179.869.909.679.8761,117
1/12/20179.9910.089.699.79122,240
1/11/20179.9810.159.7710.03243,239
1/10/20179.5910.139.5610.05377,398
1/9/20179.529.659.389.56334,255
1/6/20179.489.559.369.52149,829
1/5/20179.479.699.449.51100,103
1/4/20179.549.629.359.46193,365
1/3/20179.309.898.989.62320,530
12/30/20169.039.108.689.02122,020
12/29/20168.999.208.818.95421,063
12/28/20168.909.478.879.00190,213
12/27/20168.848.908.748.83106,340
12/23/20168.458.908.458.8496,270
12/22/20168.458.668.268.51334,660
12/21/20168.508.528.298.42115,921
12/20/20168.238.468.208.39149,757
12/19/20168.388.388.158.37141,837
12/16/20168.378.418.198.34103,533
12/15/20168.488.488.268.3291,926
12/14/20168.488.708.358.46200,720
12/13/20168.408.508.328.44177,829
12/12/20168.318.448.048.35202,984
12/9/20168.328.488.248.44234,587
12/8/20168.278.318.158.2845,029
12/7/20168.258.258.088.23152,683
12/6/20168.148.258.078.22112,761
12/5/20168.148.268.048.19136,451
12/2/20168.058.267.818.1390,566
12/1/20167.748.177.648.04329,955
11/30/20168.088.257.747.74211,588
11/29/20167.998.307.828.07929,412
11/28/20167.868.037.808.0080,677
11/25/20167.707.957.557.8392,800
11/23/20167.427.757.377.74235,675
11/22/20167.397.527.377.44709,576
11/21/20167.227.397.087.3980,763
11/18/20167.157.367.037.2454,177
11/17/20166.917.236.917.20125,749
11/16/20166.926.976.816.96300,185
11/15/20166.757.036.656.91110,370
11/14/20166.846.846.506.70229,823
11/11/20167.217.216.766.92260,872
11/10/20167.447.536.967.21343,829
11/9/20167.237.417.127.34165,715
11/8/20167.357.457.167.31157,323
11/7/20167.007.346.987.30164,491
11/4/20166.927.006.857.0075,645
11/3/20166.977.006.906.9459,561
11/2/20167.107.206.906.9695,024
11/1/20167.207.297.007.14143,786
10/31/20167.517.517.207.25161,328
10/28/20167.467.567.287.44101,812
10/27/20167.527.637.367.43110,005
10/26/20167.637.637.507.5190,942
10/25/20167.757.857.607.68101,474
10/24/20167.907.957.607.74311,180
10/21/20167.607.837.447.80249,524
10/20/20167.507.607.407.56147,352
10/19/20167.437.607.437.49351,256
10/18/20167.437.457.317.39237,705
10/17/20167.037.366.977.32165,524
10/14/20167.177.277.137.2096,333
10/13/20167.227.277.167.20153,904
10/12/20167.237.377.187.20111,930
10/11/20167.207.357.197.28154,857
10/10/20167.217.247.157.2054,753
10/7/20167.177.307.137.20377,210
10/6/20167.077.167.007.13617,881
10/5/20166.937.196.937.03532,328
10/4/20166.766.946.746.90282,202
10/3/20166.766.846.746.77244,303
9/30/20166.826.896.736.83476,677
9/29/20166.876.906.746.82185,692
9/28/20166.836.906.816.87253,462
9/27/20166.736.896.656.83122,775
9/26/20166.846.876.706.80146,102
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center