$5.81 0.00 (%) Transportadora Shs Sponsored American Deposit Receipt Repr 5 Shs -B- Reg-S - NYSE

Feb. 10, 2016 | 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
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
1/5/20166.056.176.016.1041,538
1/4/20166.086.156.006.0362,890
12/31/20156.116.156.026.0917,790
12/30/20156.166.166.036.0817,776
12/29/20156.116.155.936.0531,317
12/28/20156.006.225.876.0851,775
12/24/20155.956.045.826.0218,892
12/23/20155.996.125.836.0025,015
12/22/20156.126.125.725.9433,044
12/21/20155.916.115.725.94159,199
12/18/20156.096.095.815.99144,034
12/17/20155.876.055.786.0056,520
12/16/20155.746.005.705.8860,861
12/15/20155.825.995.715.9154,773
12/14/20155.906.045.695.7385,273
12/11/20156.086.205.785.9570,380
12/10/20156.206.406.086.1465,551
12/9/20155.776.235.736.1499,763
12/8/20155.715.915.675.7762,373
12/7/20156.076.125.645.8139,062
12/4/20156.006.045.756.02146,961
12/3/20155.956.005.636.00100,788
12/2/20156.006.005.675.98132,801
12/1/20156.136.255.866.0677,877
11/30/20156.136.165.816.12285,228
11/27/20156.506.506.006.0943,901
11/25/20156.386.386.036.0871,966
11/24/20156.406.606.286.41134,793
11/23/20157.077.246.336.43398,421
11/20/20156.487.086.486.99379,690
11/19/20156.386.626.346.53257,852
11/18/20156.516.526.106.35232,779
11/17/20156.556.826.486.51153,705
11/16/20156.376.996.366.52371,358
11/13/20156.306.486.286.38133,644
11/12/20156.306.496.246.26326,693
11/11/20156.336.356.246.3066,484
11/10/20156.246.366.096.3172,671
11/9/20156.336.416.176.23137,206
11/6/20156.146.305.986.2989,867
11/5/20156.046.226.006.14415,888
11/4/20156.266.305.946.04146,566
11/3/20156.206.356.006.17352,336
11/2/20155.956.475.956.17483,817
10/30/20156.116.275.896.20488,609
10/29/20155.786.265.386.08473,689
10/28/20155.205.925.175.72552,581
10/27/20155.185.425.005.32196,931
10/26/20155.425.574.875.17348,052
10/23/20154.484.804.484.70122,700
10/22/20154.344.694.284.48311,119
10/21/20154.394.394.274.3111,347
10/20/20154.394.434.354.4033,560
10/19/20154.454.454.334.4112,674
10/16/20154.234.554.234.5032,488
10/15/20154.264.354.184.3217,335
10/14/20154.384.444.274.307,634
10/13/20154.374.474.334.3776,278
10/12/20154.354.444.284.4142,604
10/9/20154.384.504.294.35102,089
10/8/20154.304.404.184.3954,069
10/7/20154.394.404.294.34111,867
10/6/20154.174.394.114.27328,588
10/5/20154.074.174.014.1121,575
10/2/20154.054.054.004.039,516
10/1/20154.014.153.884.03179,673
9/30/20153.874.013.833.9439,045
9/29/20153.773.873.753.8227,912
9/28/20153.873.873.533.8763,229
9/25/20154.034.073.853.8745,382
9/24/20153.954.063.774.05169,124
9/23/20154.054.193.954.0069,469
9/22/20154.334.334.104.1149,708
9/21/20154.474.474.224.3927,350
9/18/20154.514.584.424.4446,097
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center