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, 2013 1.480 1.510 1.391 1.406 162,800 -0.05(-3.57%)
Jan 30, 2013 1.451 1.547 1.451 1.458 220,455 +0.01(+0.51%)
Jan 29, 2013 1.436 1.458 1.436 1.451 83,533 +0.02(+1.56%)
Jan 28, 2013 1.451 1.466 1.417 1.428 79,202 -0.01(-1.03%)
Jan 25, 2013 1.413 1.488 1.394 1.443 396,185 +0.06(+4.30%)
Jan 24, 2013 1.399 1.399 1.376 1.384 193,190 +0.01(+0.54%)
Jan 23, 2013 1.399 1.399 1.369 1.376 170,798 -0.02(-1.60%)
Jan 22, 2013 1.369 1.399 1.369 1.399 32,084 -0.01(-0.53%)
Jan 18, 2013 1.369 1.406 1.361 1.406 77,665 +0.05(+3.85%)
Jan 17, 2013 1.354 1.384 1.347 1.354 44,768 -0.04(-2.67%)
Jan 16, 2013 1.347 1.399 1.339 1.391 15,439 +0.02(+1.63%)
Jan 15, 2013 1.399 1.399 1.354 1.369 67,014 -0.04(-2.65%)
Jan 14, 2013 1.421 1.428 1.399 1.406 102,944 +0.01(+0.53%)
Jan 11, 2013 1.428 1.428 1.399 1.399 164,435 +0.00(+0.00%)
Jan 10, 2013 1.443 1.443 1.391 1.399 252,146 -0.03(-2.08%)
Jan 09, 2013 1.399 1.428 1.384 1.428 87,310 +0.04(+3.23%)
Jan 08, 2013 1.369 1.413 1.354 1.384 71,213 +0.02(+1.64%)
Jan 07, 2013 1.324 1.421 1.302 1.361 63,805 +0.00(+0.00%)
Jan 04, 2013 1.339 1.406 1.332 1.361 100,066 +0.00(+0.00%)
Jan 03, 2013 1.339 1.369 1.318 1.361 91,539 +0.05(+3.98%)
Jan 02, 2013 1.339 1.339 1.302 1.309 22,946 +0.00(+0.00%)
Dec 31, 2012 1.228 1.324 1.198 1.309 25,952 +0.07(+6.02%)
Dec 28, 2012 1.161 1.235 1.153 1.235 106,991 -0.01(-1.19%)
Dec 27, 2012 1.302 1.324 1.220 1.250 189,102 -0.08(-6.14%)
Dec 26, 2012 1.324 1.376 1.287 1.332 65,119 +0.12(+10.09%)
Dec 24, 2012 1.196 1.230 1.163 1.210 25,011 +0.03(+2.82%)
Dec 21, 2012 1.196 1.210 1.130 1.176 53,499 +0.01(+0.57%)
Dec 20, 2012 1.196 1.250 1.170 1.170 102,650 -0.03(-2.76%)
Dec 19, 2012 1.263 1.402 1.189 1.203 256,175 +0.04(+3.43%)
Dec 18, 2012 1.110 1.296 1.110 1.163 511,328 +0.03(+2.94%)
Dec 17, 2012 1.103 1.130 1.083 1.130 25,326 +0.05(+4.94%)
Dec 14, 2012 1.043 1.110 1.010 1.077 69,742 +0.02(+1.89%)
Dec 13, 2012 0.9837 1.057 0.9837 1.057 39,658 +0.07(+6.71%)
Dec 12, 2012 1.024 1.024 0.9837 0.9903 95,389 -0.05(-5.10%)
Dec 11, 2012 0.9837 1.063 0.9837 1.043 49,500 +0.06(+6.08%)
Dec 10, 2012 0.9837 1.017 0.9837 0.9837 27,533 +0.04(+4.23%)
Dec 04, 2012 0.9106 0.9704 0.8973 0.9438 54,239 -0.05(-5.33%)
Nov 30, 2012 0.9305 0.9970 0.9239 0.9970 117,646 +0.05(+4.90%)
Nov 29, 2012 0.9504 0.9504 0.8707 0.9504 70,621 +0.01(+0.70%)
Nov 28, 2012 0.9305 0.9504 0.8640 0.9438 55,512 +0.02(+2.16%)
Nov 27, 2012 0.9571 0.9837 0.9172 0.9239 28,111 -0.06(-6.08%)
Nov 26, 2012 0.9837 0.9970 0.9372 0.9837 13,226 -0.01(-0.67%)
Nov 23, 2012 0.9970 0.9970 0.9771 0.9903 9,999 +0.01(+1.36%)
Nov 21, 2012 0.9970 1.010 0.9595 0.9770 40,547 +0.01(+0.68%)
Nov 20, 2012 0.8840 0.9903 0.8840 0.9704 45,249 +0.11(+12.31%)
Nov 19, 2012 0.9372 0.9372 0.8308 0.8640 39,634 +0.05(+5.69%)
Nov 16, 2012 0.8308 0.8640 0.8108 0.8175 181,421 -0.11(-11.51%)
Nov 15, 2012 0.9704 0.9837 0.9106 0.9239 30,665 -0.07(-6.71%)
Nov 14, 2012 0.9970 0.9970 0.9171 0.9903 43,641 +0.01(+1.36%)
Nov 13, 2012 0.9837 1.010 0.9637 0.9770 37,457 -0.01(-0.68%)
Nov 12, 2012 1.010 1.010 0.9637 0.9837 36,926 -0.03(-2.63%)
Nov 09, 2012 1.010 1.010 0.9637 1.010 34,984 +0.03(+2.70%)
Nov 08, 2012 0.9704 0.9970 0.9704 0.9837 22,857 +0.00(+0.00%)
Nov 07, 2012 0.9970 0.9970 0.9637 0.9837 16,171 -0.02(-2.01%)
Nov 06, 2012 1.017 1.024 0.9970 1.004 8,628 +0.01(+0.69%)
Nov 05, 2012 1.017 1.037 0.9970 0.9970 24,337 -0.05(-5.06%)
Nov 02, 2012 1.030 1.063 1.030 1.050 36,526 +0.07(+6.76%)
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.