$4.32 +0.02 (%) Transportadora Shs Sponsored American Deposit Receipt Repr 5 Shs -B- Reg-S - NYSE

Aug. 28, 2015 | 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
8/28/20154.304.324.244.327,834
8/27/20154.174.374.174.3027,827
8/26/20154.194.284.074.1821,713
8/25/20154.124.204.014.1037,529
8/24/20154.004.073.474.00220,888
8/21/20154.194.194.044.1794,184
8/20/20154.304.374.094.2192,851
8/19/20154.294.484.244.37141,902
8/18/20154.394.394.224.3531,005
8/17/20154.404.554.404.4437,432
8/14/20154.434.504.394.4251,990
8/13/20154.244.504.154.48149,721
8/12/20154.324.324.044.25245,435
8/11/20154.474.484.314.3234,220
8/10/20154.434.554.234.54219,110
8/7/20154.374.524.234.39134,175
8/6/20154.174.534.134.4177,909
8/5/20154.084.414.044.2172,004
8/4/20154.064.224.044.0468,647
8/3/20154.134.214.064.0618,459
7/31/20154.194.244.094.1215,137
7/30/20154.264.324.194.2329,124
7/29/20154.304.324.214.3119,050
7/28/20154.094.324.074.2974,717
7/27/20154.164.164.054.0948,312
7/24/20154.124.254.094.1341,308
7/23/20154.124.264.084.1688,492
7/22/20154.284.314.204.2043,880
7/21/20154.544.544.244.35107,032
7/20/20154.714.714.504.5181,543
7/17/20154.744.804.624.7552,680
7/16/20154.744.954.734.75123,131
7/15/20154.604.744.574.6784,105
7/14/20154.534.684.384.5844,845
7/13/20154.374.534.364.4827,667
7/10/20154.404.474.224.3334,225
7/9/20154.284.464.244.3240,158
7/8/20154.354.374.284.3353,110
7/7/20154.474.534.164.4568,624
7/6/20154.284.514.224.44101,361
7/2/20154.494.534.354.3634,371
7/1/20154.464.594.364.47108,925
6/30/20154.454.544.384.5295,425
6/29/20154.334.484.144.45100,630
6/26/20154.584.624.504.5014,753
6/25/20154.644.724.544.6237,308
6/24/20154.764.954.634.7086,461
6/23/20154.684.804.554.8094,371
6/22/20154.504.724.354.61193,744
6/19/20154.204.544.114.45185,230
6/18/20154.424.504.224.2591,416
6/17/20154.564.564.314.39109,605
6/16/20154.614.744.574.5940,305
6/15/20154.774.794.674.6739,343
6/12/20155.005.044.774.86107,113
6/11/20154.825.104.635.07236,995
6/10/20154.844.894.784.85271,575
6/9/20154.694.954.644.90684,552
6/8/20154.734.844.564.70107,006
6/5/20154.734.734.604.70115,375
6/4/20154.624.894.464.77253,568
6/3/20154.844.844.484.65108,361
6/2/20154.684.884.644.8496,986
6/1/20154.664.764.564.69101,784
5/29/20154.404.684.334.67337,006
5/28/20154.354.484.094.47162,990
5/27/20154.384.514.344.43116,888
5/26/20154.464.574.444.4737,733
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!