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 31, 2011 2.843 2.905 2.824 2.890 120,021 +0.05(+1.67%)
Jan 28, 2011 3.014 3.081 2.843 2.843 214,515 -0.13(-4.48%)
Jan 27, 2011 2.852 2.981 2.845 2.976 358,240 +0.10(+3.48%)
Jan 26, 2011 2.781 2.881 2.781 2.876 371,014 +0.10(+3.79%)
Jan 25, 2011 2.800 2.809 2.733 2.771 72,712 -0.02(-0.68%)
Jan 24, 2011 2.805 2.814 2.766 2.790 105,454 -0.02(-0.66%)
Jan 21, 2011 2.843 2.910 2.795 2.809 262,234 -0.04(-1.53%)
Jan 20, 2011 2.886 2.943 2.795 2.852 530,423 +0.06(+2.22%)
Jan 19, 2011 2.747 2.814 2.714 2.790 164,485 +0.07(+2.68%)
Jan 18, 2011 2.704 2.719 2.561 2.718 169,374 +0.09(+3.59%)
Jan 14, 2011 2.666 2.666 2.604 2.623 23,850 -0.01(-0.36%)
Jan 13, 2011 2.700 2.809 2.614 2.633 92,891 -0.02(-0.72%)
Jan 12, 2011 2.552 2.676 2.499 2.652 129,896 +0.15(+6.11%)
Jan 11, 2011 2.623 2.623 2.439 2.499 63,938 -0.06(-2.24%)
Jan 10, 2011 2.561 2.652 2.485 2.557 125,786 -0.06(-2.35%)
Jan 07, 2011 2.642 2.642 2.580 2.618 28,477 -0.03(-1.10%)
Jan 06, 2011 2.681 2.714 2.600 2.647 40,702 -0.04(-1.42%)
Jan 05, 2011 2.738 2.738 2.633 2.685 30,181 -0.04(-1.40%)
Jan 04, 2011 2.690 2.790 2.685 2.724 62,441 -0.01(-0.35%)
Jan 03, 2011 2.719 2.781 2.719 2.733 45,168 +0.06(+2.14%)
Dec 31, 2010 2.743 2.743 2.623 2.676 32,817 -0.03(-1.23%)
Dec 30, 2010 2.843 2.876 2.709 2.709 95,181 -0.10(-3.40%)
Dec 29, 2010 2.647 2.828 2.647 2.805 140,559 +0.19(+7.10%)
Dec 28, 2010 2.538 2.666 2.538 2.619 47,732 +0.09(+3.39%)
Dec 27, 2010 2.576 2.604 2.509 2.533 49,782 -0.09(-3.28%)
Dec 23, 2010 2.595 2.671 2.561 2.619 79,910 +0.04(+1.48%)
Dec 22, 2010 2.514 2.595 2.485 2.580 79,289 +0.04(+1.69%)
Dec 21, 2010 2.523 2.552 2.490 2.538 123,530 +0.05(+2.11%)
Dec 20, 2010 2.485 2.504 2.423 2.485 170,936 -0.01(-0.57%)
Dec 17, 2010 2.642 2.642 2.385 2.499 241,267 -0.10(-4.03%)
Dec 16, 2010 2.633 2.671 2.576 2.604 136,238 +0.02(+0.92%)
Dec 15, 2010 2.848 2.862 2.576 2.580 196,348 -0.23(-8.30%)
Dec 14, 2010 2.838 2.862 2.805 2.814 147,247 +0.01(+0.51%)
Dec 13, 2010 2.890 2.914 2.800 2.800 90,499 -0.06(-2.17%)
Dec 10, 2010 2.910 2.957 2.795 2.862 66,695 -0.05(-1.64%)
Dec 09, 2010 2.952 2.976 2.809 2.910 131,084 -0.04(-1.45%)
Dec 08, 2010 2.900 2.957 2.790 2.952 147,066 +0.07(+2.48%)
Dec 07, 2010 2.728 2.919 2.728 2.881 441,934 +0.35(+13.96%)
Dec 06, 2010 2.461 2.623 2.442 2.528 123,451 +0.07(+2.91%)
Dec 03, 2010 2.480 2.480 2.437 2.456 59,150 -0.02(-0.77%)
Dec 02, 2010 2.409 2.576 2.385 2.475 210,837 +0.07(+2.77%)
Dec 01, 2010 2.371 2.409 2.342 2.409 66,613 +0.05(+2.02%)
Nov 30, 2010 2.320 2.361 2.313 2.361 45,189 +0.02(+1.02%)
Nov 29, 2010 2.289 2.371 2.289 2.337 71,693 -0.02(-1.01%)
Nov 26, 2010 2.342 2.361 2.342 2.361 6,080 +0.04(+1.64%)
Nov 24, 2010 2.146 2.323 2.323 2.323 60,546 +0.15(+6.84%)
Nov 23, 2010 2.223 2.227 2.151 2.174 33,706 -0.08(-3.43%)
Nov 22, 2010 2.299 2.299 2.251 2.251 17,185 -0.05(-2.07%)
Nov 19, 2010 2.328 2.328 2.266 2.299 49,671 -0.01(-0.41%)
Nov 18, 2010 2.294 2.332 2.237 2.309 44,203 +0.05(+2.33%)
Nov 17, 2010 2.075 2.328 2.051 2.256 387,407 +0.19(+9.24%)
Nov 16, 2010 2.108 2.123 2.056 2.065 42,507 -0.06(-2.78%)
Nov 15, 2010 2.084 2.146 2.084 2.124 2,390 +0.07(+3.58%)
Nov 12, 2010 2.194 2.194 2.051 2.051 88,807 -0.11(-5.29%)
Nov 11, 2010 2.146 2.194 2.113 2.165 52,533 -0.05(-2.16%)
Nov 10, 2010 2.146 2.218 2.127 2.213 96,640 +0.07(+3.11%)
Nov 09, 2010 2.146 2.180 2.099 2.146 36,085 +0.00(+0.00%)
Nov 08, 2010 2.227 2.227 1.994 2.146 54,451 +0.00(+0.22%)
Nov 05, 2010 2.099 2.175 2.075 2.142 389,176 +0.04(+2.05%)
Nov 04, 2010 2.142 2.237 2.051 2.099 109,022 +0.00(+0.00%)
Nov 03, 2010 2.008 2.146 1.984 2.099 118,461 +0.07(+3.51%)
Nov 02, 2010 1.999 2.099 1.975 2.028 94,982 +0.08(+3.94%)
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.