Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Transportadora DE Gas Sa Ord B ADR (NY: TGS )

22.40 +0.31 (+1.40%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 1.195 1.232 1.154 1.154 0 -0.06(-5.28%)
Jan 29, 2009 1.149 1.218 1.126 1.218 111,894 +0.04(+3.52%)
Jan 28, 2009 1.149 1.181 0.9743 1.177 106,623 +0.01(+1.19%)
Jan 27, 2009 1.131 1.199 1.112 1.163 82,307 +0.03(+2.85%)
Jan 26, 2009 1.126 1.149 1.089 1.131 105,498 +0.07(+6.96%)
Jan 23, 2009 1.057 1.085 1.029 1.057 0 +0.00(+0.00%)
Jan 22, 2009 1.039 1.071 0.9927 1.057 40,407 -0.02(-2.13%)
Jan 21, 2009 1.080 1.080 0.9927 1.080 74,948 -0.01(-1.26%)
Jan 20, 2009 1.034 1.094 0.9973 1.094 63,722 +0.04(+3.48%)
Jan 16, 2009 1.020 1.094 1.020 1.057 0 +0.03(+3.14%)
Jan 15, 2009 1.029 1.029 0.9881 1.025 44,979 -0.02(-1.76%)
Jan 14, 2009 1.039 1.052 0.9375 1.043 74,828 +0.00(+0.44%)
Jan 13, 2009 0.9881 1.043 0.9881 1.039 427,270 +0.06(+6.10%)
Jan 12, 2009 0.9467 0.9789 0.9375 0.9789 51,424 +0.04(+3.90%)
Jan 09, 2009 0.9099 0.9421 0.9099 0.9421 79,883 +0.03(+3.02%)
Jan 08, 2009 0.8962 0.9191 0.8962 0.9145 36,723 +0.02(+2.57%)
Jan 07, 2009 0.8962 0.9191 0.8824 0.8916 10,879 -0.01(-1.52%)
Jan 06, 2009 0.9191 0.9191 0.8732 0.9054 14,143 -0.01(-1.00%)
Jan 05, 2009 0.9287 0.9287 0.8272 0.9145 54,181 -0.05(-5.24%)
Jan 02, 2009 0.9513 0.9927 0.8226 0.9651 0 +0.03(+3.44%)
Jan 01, 2009 0.9145 0.9651 0.9145 0.9330 0 +0.00(+0.00%)
Dec 31, 2008 0.9145 0.9651 0.9145 0.9330 16,941 -0.03(-3.33%)
Dec 30, 2008 0.9421 0.9881 0.9329 0.9651 17,544 +0.03(+3.45%)
Dec 29, 2008 0.8962 0.9467 0.8962 0.9329 6,854 +0.02(+2.01%)
Dec 26, 2008 0.8962 0.9145 0.8548 0.9145 0 -0.00(-0.50%)
Dec 24, 2008 0.8502 0.9191 0.8502 0.9191 15,068 +0.03(+3.62%)
Dec 23, 2008 0.9191 0.9191 0.8548 0.8870 4,525 -0.03(-3.50%)
Dec 22, 2008 0.9743 0.9743 0.8902 0.9191 30,672 -0.05(-4.76%)
Dec 19, 2008 0.8962 0.9651 0.8962 0.9651 8,159 +0.05(+5.01%)
Dec 18, 2008 1.066 1.071 0.9099 0.9191 51,417 -0.11(-10.32%)
Dec 17, 2008 0.9697 1.066 0.9697 1.025 32,062 +0.06(+6.19%)
Dec 16, 2008 1.011 1.094 0.9651 0.9651 11,876 -0.07(-6.67%)
Dec 15, 2008 0.9191 1.034 0.9191 1.034 26,198 +0.11(+11.94%)
Dec 12, 2008 0.9421 1.011 0.9237 0.9237 0 -0.07(-6.73%)
Dec 11, 2008 0.9789 1.011 0.8916 0.9904 17,514 +0.02(+2.13%)
Dec 10, 2008 0.9237 0.9697 0.9237 0.9697 46,347 +0.02(+1.93%)
Dec 09, 2008 0.9191 0.9513 0.9099 0.9513 10,009 +0.04(+4.02%)
Dec 08, 2008 0.9191 0.9421 0.9145 0.9145 37,861 -0.00(-0.50%)
Dec 05, 2008 0.8824 0.9191 0.8778 0.9191 0 -0.00(-0.50%)
Dec 04, 2008 0.9421 0.9421 0.9191 0.9237 16,537 -0.06(-5.63%)
Dec 03, 2008 0.9375 0.9789 0.8778 0.9789 17,161 +0.06(+7.04%)
Dec 02, 2008 0.9054 0.9605 0.8548 0.9145 96,390 +0.00(+0.00%)
Dec 01, 2008 0.9145 0.9191 0.9145 0.9145 105,392 +0.00(+0.51%)
Nov 28, 2008 0.8824 0.9191 0.8732 0.9099 16,580 -0.01(-1.00%)
Nov 26, 2008 0.9145 0.9191 0.9099 0.9191 143,869 +0.01(+1.01%)
Nov 25, 2008 0.8732 0.9191 0.8410 0.9099 37,017 +0.03(+3.12%)
Nov 24, 2008 0.8824 0.9191 0.8272 0.8824 74,243 +0.00(+0.00%)
Nov 21, 2008 0.8548 0.9191 0.8042 0.8824 136,214 +0.03(+3.23%)
Nov 20, 2008 0.8088 0.8824 0.7353 0.8548 335,214 +0.00(+0.00%)
Nov 19, 2008 0.8364 0.8778 0.8364 0.8548 65,171 +0.00(+0.54%)
Nov 18, 2008 0.8410 0.8639 0.8410 0.8502 37,763 +0.00(+0.54%)
Nov 17, 2008 0.8364 0.8502 0.7583 0.8456 43,947 +0.01(+1.10%)
Nov 14, 2008 0.8502 0.8548 0.7583 0.8364 0 +0.00(+0.00%)
Nov 13, 2008 0.7813 0.8456 0.7813 0.8364 23,282 +0.00(+0.00%)
Nov 12, 2008 0.9008 0.9191 0.8364 0.8364 20,110 -0.02(-2.16%)
Nov 11, 2008 0.9651 0.9651 0.8502 0.8548 29,022 -0.06(-7.00%)
Nov 10, 2008 0.8686 0.9191 0.8686 0.9191 30,696 +0.03(+3.63%)
Nov 07, 2008 0.7307 0.9099 0.7307 0.8870 0 +0.01(+1.58%)
Nov 06, 2008 0.9191 0.9191 0.8272 0.8732 92,325 -0.05(-5.47%)
Nov 05, 2008 0.9002 0.9789 0.8870 0.9237 48,887 +0.07(+8.06%)
Nov 04, 2008 0.8042 0.8732 0.8042 0.8548 93,861 +0.10(+12.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.