$6.18 -0.03 (%) Transportadora Shs Sponsored American Deposit Receipt Repr 5 Shs -B- Reg-S - New York Stock Exchange, Inc.

May. 31, 2016 | 11:47 AM

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
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
5/3/20166.346.356.106.3138,363
5/2/20166.256.376.206.3245,854
4/29/20166.386.496.126.24128,845
4/28/20166.436.536.406.4333,980
4/27/20166.526.596.376.4436,433
4/26/20166.506.636.406.4882,046
4/25/20166.786.786.336.5173,297
4/22/20166.856.856.646.7689,778
4/21/20166.826.886.706.8256,340
4/20/20166.776.886.616.82195,683
4/19/20166.556.806.436.75229,204
4/18/20166.536.586.516.5313,165
4/15/20166.646.676.506.5891,749
4/14/20166.686.746.576.6848,033
4/13/20166.546.686.506.6565,029
4/12/20166.586.666.476.53119,204
4/11/20166.566.686.466.62119,983
4/8/20166.576.626.476.5649,932
4/7/20166.466.556.466.5343,319
4/6/20166.516.656.346.51110,606
4/5/20166.606.726.366.51175,732
4/4/20166.326.526.206.43119,161
4/1/20165.786.375.786.32413,787
3/31/20165.916.025.775.8457,858
3/30/20165.665.915.665.9139,032
3/29/20165.735.815.545.61255,373
3/28/20165.845.845.635.7632,520
3/24/20165.875.925.755.7930,577
3/23/20165.866.015.745.9760,655
3/22/20165.916.045.775.9468,815
3/21/20166.136.195.855.9354,931
3/18/20166.206.276.046.1368,530
3/17/20166.126.205.936.1761,392
3/16/20165.796.105.706.0445,658
3/15/20166.066.065.745.8151,577
3/14/20166.006.085.846.0157,799
3/11/20166.086.086.006.0121,345
3/10/20166.006.085.906.0361,679
3/9/20166.016.085.846.0253,921
3/8/20165.766.075.615.9785,782
3/7/20166.036.215.835.9654,179
3/4/20166.276.405.816.15120,046
3/3/20166.526.546.086.3195,526
3/2/20166.636.756.226.31105,811
3/1/20166.666.906.416.7050,510
2/29/20166.806.906.486.66143,848
2/26/20166.706.936.616.7967,403
2/25/20166.406.706.386.62140,524
2/24/20166.246.456.136.4264,684
2/23/20166.246.306.106.2950,733
2/22/20166.216.305.866.3070,879
2/19/20165.695.955.635.9520,099
2/18/20166.006.065.925.9745,108
2/17/20165.716.055.716.0256,811
2/16/20165.505.844.995.74119,175
2/12/20165.795.805.575.7628,185
2/11/20165.705.805.655.7171,628
2/10/20165.705.875.625.8131,407
2/9/20165.785.815.445.8089,519
2/8/20165.775.895.655.7832,159
2/5/20165.825.995.805.8741,171
2/4/20165.716.005.635.83170,720
2/3/20165.615.755.505.6988,793
2/2/20165.885.885.475.6329,800
2/1/20165.805.915.655.76172,749
1/29/20165.706.005.625.9453,989
1/28/20165.735.745.465.67127,767
1/27/20165.575.695.345.65101,564
1/26/20165.545.755.385.6066,406
1/25/20165.525.695.405.52230,737
1/22/20165.345.595.205.5967,249
1/21/20165.105.384.605.33118,622
1/20/20165.295.405.035.3585,753
1/19/20165.525.585.205.5053,025
1/15/20165.405.625.275.6292,855
1/14/20165.615.615.405.5164,800
1/13/20165.775.805.515.5758,494
1/12/20165.865.865.645.7536,311
1/11/20165.915.965.705.7853,729
1/8/20165.955.955.685.9431,362
1/7/20166.006.175.835.9962,717
1/6/20166.016.176.016.0818,815
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center