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: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 8.567 9.067 8.506 9.033 372,932 +0.44(+5.13%)
Jan 30, 2017 8.480 8.644 8.394 8.592 179,995 +0.01(+0.10%)
Jan 27, 2017 8.610 8.610 8.394 8.584 104,276 -0.06(-0.70%)
Jan 26, 2017 8.653 8.696 8.584 8.644 184,966 +0.02(+0.20%)
Jan 25, 2017 8.705 8.713 8.549 8.627 187,787 +0.01(+0.10%)
Jan 24, 2017 8.558 8.670 8.515 8.618 69,999 +0.02(+0.20%)
Jan 23, 2017 8.489 8.636 8.489 8.601 147,365 +0.03(+0.40%)
Jan 20, 2017 8.489 8.636 8.420 8.567 82,953 +0.14(+1.64%)
Jan 19, 2017 8.670 8.764 8.394 8.428 174,196 -0.20(-2.30%)
Jan 18, 2017 8.498 8.692 8.428 8.627 589,793 +0.01(+0.10%)
Jan 17, 2017 8.463 8.636 8.342 8.618 218,306 +0.09(+1.11%)
Jan 13, 2017 8.523 8.523 8.523 0 +0.07(+0.82%)
Jan 12, 2017 8.627 8.705 8.368 8.454 141,552 -0.21(-2.39%)
Jan 11, 2017 8.618 8.765 8.437 8.662 281,667 -0.02(-0.20%)
Jan 10, 2017 8.282 8.748 8.256 8.679 437,022 +0.42(+5.13%)
Jan 09, 2017 8.221 8.329 8.100 8.256 387,063 +0.03(+0.42%)
Jan 06, 2017 8.187 8.247 8.083 8.221 173,500 +0.01(+0.11%)
Jan 05, 2017 8.178 8.368 8.152 8.213 115,918 +0.04(+0.53%)
Jan 04, 2017 8.238 8.307 8.083 8.169 223,914 -0.14(-1.66%)
Jan 03, 2017 8.031 8.541 7.755 8.308 369,896 +0.52(+6.65%)
Dec 30, 2016 7.789 7.789 7.789 0 +0.06(+0.78%)
Dec 29, 2016 7.763 7.945 7.608 7.729 487,585 -0.04(-0.56%)
Dec 28, 2016 7.686 8.178 7.660 7.772 220,264 +0.15(+1.93%)
Dec 27, 2016 7.634 7.686 7.548 7.625 123,140 -0.01(-0.11%)
Dec 23, 2016 7.634 7.634 7.634 0 +0.28(+3.88%)
Dec 22, 2016 7.297 7.478 7.134 7.349 387,532 +0.08(+1.07%)
Dec 21, 2016 7.340 7.358 7.159 7.271 134,235 +0.03(+0.36%)
Dec 20, 2016 7.107 7.306 7.081 7.245 173,416 +0.02(+0.24%)
Dec 19, 2016 7.237 7.237 7.038 7.228 164,245 +0.03(+0.36%)
Dec 16, 2016 7.228 7.263 7.073 7.202 119,889 +0.02(+0.24%)
Dec 15, 2016 7.323 7.323 7.133 7.185 106,449 -0.12(-1.65%)
Dec 14, 2016 7.323 7.513 7.206 7.306 232,431 +0.02(+0.24%)
Dec 13, 2016 7.254 7.340 7.185 7.288 205,923 +0.08(+1.08%)
Dec 12, 2016 7.176 7.288 6.943 7.211 235,053 -0.08(-1.07%)
Dec 09, 2016 7.185 7.323 7.116 7.288 271,648 +0.14(+1.93%)
Dec 08, 2016 7.142 7.176 7.038 7.150 52,143 +0.04(+0.61%)
Dec 07, 2016 7.124 7.124 6.978 7.107 176,805 +0.01(+0.12%)
Dec 06, 2016 7.029 7.124 6.969 7.099 130,575 +0.03(+0.37%)
Dec 05, 2016 7.029 7.133 6.943 7.073 158,008 +0.05(+0.74%)
Dec 02, 2016 6.952 7.133 6.744 7.021 104,874 +0.08(+1.12%)
Dec 01, 2016 6.684 7.055 6.598 6.943 382,083 +0.26(+3.88%)
Nov 30, 2016 6.978 7.124 6.684 6.684 245,016 -0.28(-4.09%)
Nov 29, 2016 6.900 7.168 6.753 6.969 1,076,016 +0.06(+0.88%)
Nov 28, 2016 6.788 6.934 6.736 6.909 93,423 +0.15(+2.17%)
Nov 25, 2016 6.649 6.865 6.520 6.762 107,461 +0.08(+1.16%)
Nov 23, 2016 6.684 6.684 6.684 0 +0.26(+4.03%)
Nov 22, 2016 6.382 6.494 6.360 6.425 821,680 +0.04(+0.68%)
Nov 21, 2016 6.235 6.382 6.114 6.382 93,522 +0.13(+2.07%)
Nov 18, 2016 6.175 6.356 6.071 6.252 62,736 +0.03(+0.56%)
Nov 17, 2016 5.967 6.244 5.967 6.218 145,615 +0.21(+3.45%)
Nov 16, 2016 5.976 6.019 5.881 6.010 347,610 +0.04(+0.72%)
Nov 15, 2016 5.829 6.071 5.743 5.967 127,807 +0.18(+3.13%)
Nov 14, 2016 5.907 5.907 5.613 5.786 266,132 -0.19(-3.18%)
Nov 11, 2016 6.226 6.226 5.838 5.976 302,086 -0.25(-4.02%)
Nov 10, 2016 6.425 6.503 6.011 6.226 398,149 -0.11(-1.77%)
Nov 09, 2016 6.244 6.399 6.149 6.339 191,896 +0.03(+0.41%)
Nov 08, 2016 6.347 6.434 6.183 6.313 182,178 +0.01(+0.14%)
Nov 07, 2016 6.045 6.339 6.028 6.304 190,478 +0.26(+4.29%)
Nov 04, 2016 5.976 6.045 5.915 6.045 87,596 +0.05(+0.86%)
Nov 03, 2016 6.019 6.047 5.959 5.993 68,970 -0.02(-0.29%)
Nov 02, 2016 6.131 6.218 5.959 6.010 110,036 -0.16(-2.52%)
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.