$3.08 -0.07 (%) Transportadora Shs Sponsored American Deposit Receipt Repr 5 Shs -B- Reg-S - NYSE

Sep. 19, 2014 | 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
9/19/20143.163.163.043.0897,019
9/18/20143.163.173.033.15159,417
9/17/20143.203.373.133.17372,366
9/16/20143.203.303.103.25536,431
9/12/20143.213.253.103.24282,945
9/11/20143.053.253.053.21304,378
9/10/20143.033.163.013.09187,889
9/9/20143.023.062.943.0386,211
9/8/20143.003.092.983.06342,067
9/5/20142.903.052.893.00170,160
9/4/20142.943.082.882.89349,580
9/3/20142.762.952.762.91266,877
9/2/20142.722.782.722.7799,548
8/29/20142.772.802.642.75186,552
8/28/20142.722.802.702.74116,652
8/27/20142.712.782.692.7265,647
8/26/20142.792.792.722.7355,534
8/25/20142.712.822.712.77121,957
8/22/20142.712.752.662.7430,853
8/21/20142.792.792.612.70116,673
8/20/20142.772.802.652.77197,307
8/19/20142.872.872.772.81103,835
8/18/20142.812.882.762.8679,919
8/15/20142.702.832.622.80291,915
8/14/20142.872.892.742.75242,793
8/13/20142.902.902.852.8889,361
8/12/20142.922.922.802.88191,647
8/11/20142.892.972.862.91107,619
8/8/20142.942.992.872.9068,250
8/7/20142.953.032.882.92122,471
8/6/20142.853.022.832.92266,963
8/5/20143.023.022.862.90580,510
8/4/20142.993.142.913.05411,272
8/1/20143.023.092.783.08756,873
7/31/20143.133.192.993.11634,302
7/30/20143.183.453.153.381,055,785
7/29/20142.863.002.773.00272,990
7/28/20142.852.872.582.86536,902
7/25/20142.902.902.812.86164,070
7/24/20142.953.062.892.94249,167
7/23/20142.913.012.822.89247,963
7/22/20142.983.082.862.92447,874
7/21/20143.123.122.952.98351,373
7/18/20142.973.182.953.15500,122
7/17/20142.933.022.852.92267,679
7/16/20143.063.082.943.02461,073
7/15/20143.153.173.033.04427,281
7/14/20143.443.473.073.13553,128
7/11/20143.403.473.213.30528,217
7/10/20143.333.503.203.43581,150
7/9/20143.103.363.103.35563,212
7/8/20143.043.152.923.12601,963
7/7/20142.923.072.853.06418,064
7/3/20142.852.952.842.94198,852
7/2/20142.822.902.772.85363,033
7/1/20142.782.922.752.82557,222
6/30/20142.722.822.672.76248,439
6/27/20142.752.822.682.79248,659
6/26/20142.822.852.702.75546,254
6/25/20142.902.942.842.85314,255
6/24/20143.063.112.922.94496,091
6/23/20143.113.112.883.041,120,605
6/20/20142.673.072.573.00769,634
6/19/20142.792.852.632.70476,400
6/18/20142.722.842.552.84789,778
6/17/20142.852.852.522.70680,188
6/16/20143.023.022.502.691,260,995
6/13/20142.983.092.933.01143,404
6/12/20143.083.082.903.00276,734
6/11/20143.083.162.923.11378,495
6/10/20143.283.353.103.11399,890
6/9/20143.223.353.053.26516,713
6/6/20143.153.333.103.20620,144
6/5/20142.953.122.953.12330,585
6/4/20142.903.002.822.95186,051
6/3/20142.972.972.872.92185,657
6/2/20142.983.002.862.97246,242
5/30/20142.803.002.732.98546,583
5/29/20142.773.002.722.87566,082
5/28/20142.752.782.682.78103,437
5/27/20142.732.772.642.75180,932
5/23/20142.612.692.582.67298,121
5/22/20142.592.622.482.59119,905
5/21/20142.472.652.472.59230,134
5/20/20142.602.632.472.49194,847
5/19/20142.572.652.552.58139,860
5/16/20142.552.582.462.55176,464
5/15/20142.662.672.532.54306,382
5/14/20142.642.682.612.65125,473
5/13/20142.662.672.622.6581,424
5/12/20142.772.792.662.67184,411
5/9/20142.752.792.632.77504,348
5/8/20142.792.812.642.68469,802
5/7/20142.782.892.732.78293,286
5/6/20142.732.822.692.80399,214
5/5/20142.612.752.602.74565,681
5/2/20142.582.612.572.60140,634
5/1/20142.652.652.562.59146,262
4/30/20142.632.702.522.64352,418
4/29/20142.652.722.422.61472,773
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center