Canada markets close in 3 hours 39 minutes

Transportadora de Gas del Sur S.A. (TGS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
17.82+0.24 (+1.37%)
As of 12:19PM EDT. Market open.
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202417.4817.8517.1917.8217.8262,326
Apr 30, 202417.5018.0917.2117.5817.58468,400
Apr 29, 202416.8617.7916.5417.4517.45281,800
Apr 26, 202416.2516.8216.2316.8116.81130,300
Apr 25, 202415.8016.3215.4416.1316.13213,300
Apr 24, 202416.6716.7615.8715.9615.96210,100
Apr 23, 202417.0917.6216.5716.5716.57268,200
Apr 22, 202415.9817.1515.7916.9916.99343,900
Apr 19, 202415.5516.2715.4415.9515.95162,100
Apr 18, 202415.6215.9415.4215.5115.51230,300
Apr 17, 202415.6715.9115.4515.5915.59230,400
Apr 16, 202415.3815.8714.9015.6315.63542,900
Apr 15, 202416.7516.9815.5615.6015.60377,600
Apr 12, 202417.5117.5616.8016.9016.90126,000
Apr 11, 202417.3517.4716.8917.4417.44177,300
Apr 10, 202417.4817.8317.0417.3717.37272,500
Apr 09, 202418.2718.5117.2817.6617.66307,100
Apr 08, 202418.6019.0017.8018.0818.08418,800
Apr 05, 202416.8619.9516.8618.5518.551,089,500
Apr 04, 202417.0717.5216.6816.7216.72389,200
Apr 03, 202415.3017.1615.2817.0917.091,135,900
Apr 02, 202415.2415.3914.8914.9814.9864,400
Apr 01, 202415.1815.4214.9415.3415.34115,000
Mar 28, 202414.9515.2714.8015.1015.10154,000
Mar 27, 202414.7515.1114.3715.0515.05210,400
Mar 26, 202414.7914.9114.5114.6814.68189,800
Mar 25, 202414.7315.2814.6614.8014.80390,900
Mar 22, 202414.3014.8714.0814.8014.80369,700
Mar 21, 202414.5514.5813.9314.5214.52264,100
Mar 20, 202413.6314.3613.4514.3414.34420,900
Mar 19, 202413.7514.2213.3813.6313.63677,200
Mar 18, 202412.7913.7312.7913.6313.63538,300
Mar 15, 202412.2212.8512.2212.8112.81227,100
Mar 14, 202412.3512.5512.1312.2912.29277,600
Mar 13, 202412.5713.0012.2612.4112.41577,500
Mar 12, 202412.2612.5412.0212.5112.51202,100
Mar 11, 202412.3212.4111.8112.0812.08227,000
Mar 08, 202412.1812.4911.8112.1212.12258,000
Mar 07, 202412.6412.8912.0212.2612.26266,000
Mar 06, 202412.9113.4912.6412.7412.74353,700
Mar 05, 202413.6013.8112.8012.9112.91202,500
Mar 04, 202413.8914.1313.3713.6213.62431,600
Mar 01, 202413.2813.6713.0913.3513.35122,300
Feb 29, 202413.2013.7912.9713.2613.26202,700
Feb 28, 202413.1713.6013.0113.1313.13226,300
Feb 27, 202414.2014.2013.0813.2613.26308,800
Feb 26, 202414.3414.6013.8314.1214.12112,400
Feb 23, 202414.3014.5913.9814.3914.39245,500
Feb 22, 202413.3214.3113.1514.2014.20272,800
Feb 21, 202413.2013.5913.0113.2013.20170,700
Feb 20, 202413.6013.9413.0413.2113.2189,200
Feb 16, 202413.7713.8113.4613.4813.48187,500
Feb 15, 202413.4013.7413.3913.6013.60101,800
Feb 14, 202413.7413.8513.0313.3713.37145,700
Feb 13, 202413.3913.8513.1613.6013.60133,800
Feb 12, 202413.5013.8013.5013.5713.57117,400
Feb 09, 202412.8513.6012.8513.5413.54310,700
Feb 08, 202413.4213.4312.6712.8112.81230,900
Feb 07, 202413.6814.2413.1313.3013.30290,700
Feb 06, 202414.2914.5614.1514.2714.27137,900
Feb 05, 202414.8515.0013.9014.3114.31168,300
Feb 02, 202415.1415.3914.9314.9514.95135,000
Feb 01, 202415.0015.4814.9415.1815.18199,800
Jan 31, 202415.1715.3514.8614.9314.93130,100
Jan 30, 202415.0515.2914.8215.0315.0381,600
Jan 29, 202415.5015.5014.7115.1515.1592,700
Jan 26, 202415.1415.5015.0815.4715.47104,000
Jan 25, 202414.8515.3814.8415.2315.23200,000
Jan 24, 202414.7515.0014.5214.7014.70311,500
Jan 23, 202414.7514.8814.4814.6014.60182,800
Jan 22, 202414.4515.0514.3314.7814.78197,400
Jan 19, 202414.1014.4313.7714.4114.41117,600
Jan 18, 202414.0914.2813.8214.1714.17137,300
Jan 17, 202413.9014.6613.4114.1714.17204,200
Jan 16, 202414.5314.5314.0214.0614.0697,600
Jan 12, 202413.8914.5213.8014.4114.41211,500
Jan 11, 202413.9014.3113.6713.8113.81130,300
Jan 10, 202413.8014.0013.4513.8813.88133,800
Jan 09, 202414.4114.5513.5013.7113.71369,500
Jan 08, 202414.1014.4613.9214.3014.30176,000
Jan 05, 202414.3914.7014.0514.3514.35144,300
Jan 04, 202414.8714.9914.2514.2714.27164,300
Jan 03, 202415.2715.4314.9314.9514.95135,800
Jan 02, 202415.0415.2914.7715.1815.18326,700
Dec 29, 202314.7715.1814.6315.0915.09127,100
Dec 28, 202314.8515.1814.7014.9114.91155,200
Dec 27, 202315.2215.5014.8915.0315.03203,300
Dec 26, 202315.2815.6215.1015.1415.14223,100
Dec 22, 202314.8615.5414.7215.1015.10334,500
Dec 21, 202315.1515.4714.3014.8114.81326,000
Dec 20, 202314.6815.4914.6514.9414.94179,900
Dec 19, 202315.2715.6414.6614.7214.72199,800
Dec 18, 202315.5015.7714.9815.3115.31358,800
Dec 15, 202315.1515.4914.5315.4915.49565,000
Dec 14, 202315.0015.2614.9315.1315.13486,900
Dec 13, 202314.9415.0014.2214.8914.89468,700
Dec 12, 202313.9214.8313.6114.7714.77738,800
Dec 11, 202313.8314.1313.4613.9613.96413,600
Dec 08, 202313.5013.8313.3213.8313.83157,000
Dec 07, 202313.2713.7513.1713.5013.50340,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...