NYSE:TGS
Transportadora De Gas Sa Ord B Stock Price (Quote)
$19.20
+0.700 (+3.78%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $14.90 | $19.95 | Friday, 3rd May 2024 TGS stock ended at $19.20. This is 3.78% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 8.62% from a day low at $18.27 to a day high of $19.85. |
| 90 days | $11.81 | $19.95 | |
| 52 weeks | $9.50 | $19.95 |
| Date | Open | High | Low | Close | Volume |
| Mar 11, 2016 | $6.08 | $6.08 | $6.00 | $6.01 | 21 300 |
| Mar 10, 2016 | $6.00 | $6.08 | $5.90 | $6.03 | 61 700 |
| Mar 09, 2016 | $6.01 | $6.08 | $5.84 | $6.02 | 53 900 |
| Mar 08, 2016 | $5.76 | $6.07 | $5.61 | $5.97 | 85 800 |
| Mar 07, 2016 | $6.03 | $6.21 | $5.83 | $5.96 | 54 200 |
| Mar 04, 2016 | $6.27 | $6.40 | $5.81 | $6.15 | 120 000 |
| Mar 03, 2016 | $6.52 | $6.54 | $6.08 | $6.31 | 95 500 |
| Mar 02, 2016 | $6.63 | $6.75 | $6.22 | $6.31 | 105 800 |
| Mar 01, 2016 | $6.66 | $6.90 | $6.41 | $6.70 | 50 500 |
| Feb 29, 2016 | $6.80 | $6.90 | $6.48 | $6.66 | 143 800 |
| Feb 26, 2016 | $6.70 | $6.93 | $6.61 | $6.79 | 67 400 |
| Feb 25, 2016 | $6.40 | $6.70 | $6.38 | $6.62 | 140 500 |
| Feb 24, 2016 | $6.24 | $6.45 | $6.13 | $6.42 | 64 700 |
| Feb 23, 2016 | $6.24 | $6.30 | $6.10 | $6.29 | 50 700 |
| Feb 22, 2016 | $6.21 | $6.30 | $5.86 | $6.30 | 70 900 |
| Feb 19, 2016 | $5.69 | $5.95 | $5.63 | $5.95 | 20 100 |
| Feb 18, 2016 | $6.00 | $6.06 | $5.92 | $5.97 | 45 100 |
| Feb 17, 2016 | $5.71 | $6.05 | $5.71 | $6.02 | 56 800 |
| Feb 16, 2016 | $5.50 | $5.84 | $4.99 | $5.74 | 119 200 |
| Feb 12, 2016 | $5.79 | $5.80 | $5.57 | $5.76 | 28 200 |
| Feb 11, 2016 | $5.70 | $5.80 | $5.65 | $5.71 | 71 600 |
| Feb 10, 2016 | $5.70 | $5.87 | $5.62 | $5.81 | 31 400 |
| Feb 09, 2016 | $5.78 | $5.81 | $5.44 | $5.80 | 89 500 |
| Feb 08, 2016 | $5.77 | $5.89 | $5.65 | $5.78 | 32 200 |
| Feb 05, 2016 | $5.82 | $5.99 | $5.80 | $5.87 | 41 200 |
