$4.55 +0.13 (%) Transportadora Shs Sponsored American Deposit Receipt Repr 5 Shs -B- Reg-S - NYSE

May. 22, 2015 | 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
5/22/20154.404.614.394.5595,530
5/21/20154.594.604.294.42195,069
5/20/20154.704.714.474.5798,779
5/19/20154.794.794.654.65136,394
5/18/20154.764.824.704.7981,579
5/15/20154.724.814.724.7898,625
5/14/20154.764.774.664.75138,794
5/13/20154.744.824.664.78123,096
5/12/20154.734.834.664.76146,473
5/11/20154.864.884.714.7993,853
5/8/20154.804.964.784.86125,474
5/7/20154.904.914.794.81226,239
5/6/20154.915.004.844.95123,205
5/5/20154.964.994.814.9559,716
5/4/20155.025.044.904.96130,976
5/1/20154.935.144.935.0055,474
4/30/20154.965.064.934.9391,344
4/29/20155.165.185.035.05146,336
4/28/20155.025.205.005.2072,993
4/27/20155.185.255.015.05133,437
4/24/20155.205.305.135.1867,290
4/23/20155.105.235.105.1790,146
4/22/20154.905.244.905.09135,613
4/21/20155.005.004.804.92128,472
4/20/20155.075.155.005.05134,237
4/17/20155.185.205.065.1090,180
4/16/20155.235.235.105.18114,688
4/15/20155.385.404.905.25515,667
4/14/20155.235.435.125.37129,986
4/13/20155.315.445.155.23220,836
4/10/20155.605.615.335.35207,296
4/9/20155.615.665.405.5276,302
4/8/20155.605.765.485.61138,403
4/7/20155.495.755.495.62128,180
4/6/20155.205.545.105.49124,713
4/2/20155.225.355.215.2254,344
4/1/20155.255.415.145.24115,947
3/31/20155.185.395.155.33109,528
3/30/20155.205.285.115.1884,672
3/27/20155.125.345.115.22271,199
3/26/20155.355.385.015.16375,760
3/25/20155.365.505.315.40298,218
3/24/20155.585.635.265.42569,386
3/23/20155.935.995.605.65354,722
3/20/20155.956.005.815.94279,373
3/19/20155.665.955.635.81424,057
3/18/20155.835.955.555.71982,795
3/17/20155.706.005.705.801,123,851
3/16/20155.485.725.375.68485,377
3/13/20155.425.545.265.48687,735
3/12/20155.255.705.235.441,269,010
3/11/20154.405.474.395.191,532,138
3/10/20154.604.694.354.49484,022
3/9/20154.344.704.334.62418,918
3/6/20154.394.504.304.33295,519
3/5/20153.914.303.864.26291,376
3/4/20153.874.043.793.91182,826
3/3/20153.864.083.803.89418,097
3/2/20153.903.903.733.84116,321
2/27/20153.733.873.733.8586,496
2/26/20153.793.903.703.79228,599
2/25/20153.783.843.693.80414,822
2/24/20153.653.843.593.76295,934
2/23/20153.503.703.453.64154,519
2/20/20153.483.503.353.49142,739
2/19/20153.393.493.313.4575,505
2/18/20153.403.533.363.46146,818
2/17/20153.353.643.273.4378,107
2/13/20153.353.493.343.47512,033
2/12/20153.353.443.273.30471,315
2/11/20153.283.353.253.3529,151
2/10/20153.283.423.123.3452,646
2/9/20153.363.423.263.28185,980
2/6/20153.393.453.363.4230,974
2/5/20153.343.453.283.43111,934
2/4/20153.203.343.173.32134,977
2/3/20153.043.253.043.25123,499
2/2/20153.103.113.053.0751,045
1/30/20153.033.153.033.13102,382
1/29/20153.053.103.023.0536,676
1/28/20153.143.143.053.0616,368
1/27/20153.123.203.053.1647,838
1/26/20153.033.143.023.1416,261
1/23/20153.043.083.013.0429,221
1/22/20153.083.123.013.0559,248
1/21/20153.033.103.033.07126,969
1/20/20153.133.202.883.01237,226
1/16/20153.273.273.063.1339,746
1/15/20153.093.252.963.18116,359
1/14/20153.003.082.973.04119,459
1/13/20153.113.172.953.01181,363
1/12/20153.223.233.073.12121,969
1/9/20153.243.303.103.22105,129
1/8/20153.223.303.193.2080,023
1/7/20153.093.263.013.21138,768
1/6/20153.133.173.013.0971,216
1/5/20153.373.373.133.1588,928
1/2/20153.493.593.363.4425,672
12/31/20143.313.503.073.50140,922
12/30/20143.413.533.283.3331,751
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center