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 (%)
Oct 31, 2016 6.485 6.485 6.218 6.261 186,815 -0.16(-2.55%)
Oct 28, 2016 6.442 6.529 6.289 6.425 117,897 +0.01(+0.13%)
Oct 27, 2016 6.494 6.589 6.356 6.416 127,384 -0.07(-1.07%)
Oct 26, 2016 6.589 6.589 6.477 6.485 105,309 -0.15(-2.21%)
Oct 25, 2016 6.693 6.779 6.563 6.632 117,505 -0.05(-0.78%)
Oct 24, 2016 6.822 6.865 6.563 6.684 360,342 -0.05(-0.77%)
Oct 21, 2016 6.563 6.761 6.425 6.736 288,945 +0.21(+3.17%)
Oct 20, 2016 6.477 6.563 6.390 6.529 170,631 +0.06(+0.93%)
Oct 19, 2016 6.416 6.563 6.416 6.468 406,750 +0.09(+1.35%)
Oct 18, 2016 6.416 6.434 6.313 6.382 275,259 +0.06(+0.96%)
Oct 17, 2016 6.071 6.352 6.019 6.321 191,674 +0.10(+1.67%)
Oct 14, 2016 6.192 6.278 6.157 6.218 111,552 +0.00(+0.00%)
Oct 13, 2016 6.235 6.278 6.183 6.218 178,219 +0.00(+0.00%)
Oct 12, 2016 6.244 6.364 6.200 6.218 129,613 -0.07(-1.10%)
Oct 11, 2016 6.218 6.347 6.209 6.287 179,322 +0.07(+1.11%)
Oct 10, 2016 6.226 6.252 6.175 6.218 63,403 +0.00(+0.00%)
Oct 07, 2016 6.192 6.304 6.157 6.218 436,804 +0.06(+0.98%)
Oct 06, 2016 6.105 6.183 6.045 6.157 715,498 +0.09(+1.42%)
Oct 05, 2016 5.985 6.209 5.985 6.071 616,429 +0.11(+1.88%)
Oct 04, 2016 5.838 5.993 5.820 5.959 326,786 +0.11(+1.92%)
Oct 03, 2016 5.838 5.907 5.820 5.846 282,899 -0.05(-0.88%)
Sep 30, 2016 5.890 5.950 5.812 5.898 551,986 +0.01(+0.15%)
Sep 29, 2016 5.933 5.959 5.820 5.890 215,029 -0.04(-0.73%)
Sep 28, 2016 5.898 5.959 5.881 5.933 293,506 +0.03(+0.59%)
Sep 27, 2016 5.812 5.950 5.743 5.898 142,064 +0.03(+0.44%)
Sep 26, 2016 5.907 5.933 5.786 5.872 169,184 +0.01(+0.15%)
Sep 23, 2016 5.898 5.915 5.838 5.864 237,263 -0.03(-0.44%)
Sep 22, 2016 5.855 5.959 5.700 5.890 785,833 +0.09(+1.49%)
Sep 21, 2016 5.665 5.820 5.596 5.803 578,506 +0.11(+1.97%)
Sep 20, 2016 5.630 5.700 5.596 5.691 119,878 +0.03(+0.61%)
Sep 19, 2016 5.501 5.820 5.501 5.656 370,055 +0.16(+2.83%)
Sep 16, 2016 5.535 5.579 5.484 5.501 52,902 -0.07(-1.24%)
Sep 15, 2016 5.397 5.613 5.397 5.570 144,695 -0.01(-0.15%)
Sep 14, 2016 5.484 5.592 5.484 5.579 73,197 +0.01(+0.16%)
Sep 13, 2016 5.570 5.605 5.415 5.570 55,544 +0.00(+0.00%)
Sep 12, 2016 5.501 5.613 5.371 5.570 211,000 +0.04(+0.78%)
Sep 09, 2016 5.432 5.561 5.389 5.527 104,679 +0.00(+0.00%)
Sep 08, 2016 5.570 5.596 5.475 5.527 274,880 -0.05(-0.93%)
Sep 07, 2016 5.535 5.725 5.440 5.579 280,668 -0.03(-0.46%)
Sep 06, 2016 5.397 5.639 5.363 5.605 135,779 +0.21(+3.84%)
Sep 02, 2016 5.207 5.397 5.397 5.397 237,734 +0.20(+3.82%)
Sep 01, 2016 5.250 5.250 5.164 5.199 140,136 -0.01(-0.17%)
Aug 31, 2016 5.121 5.242 5.095 5.207 31,540 +0.09(+1.69%)
Aug 30, 2016 5.173 5.173 5.086 5.121 15,614 -0.03(-0.67%)
Aug 29, 2016 5.155 5.199 5.112 5.155 18,949 -0.03(-0.67%)
Aug 26, 2016 5.164 5.199 5.095 5.190 19,888 -0.01(-0.17%)
Aug 25, 2016 5.173 5.199 5.121 5.199 33,882 -0.02(-0.33%)
Aug 24, 2016 5.173 5.242 5.147 5.216 47,302 -0.03(-0.66%)
Aug 23, 2016 5.294 5.302 5.112 5.250 282,377 +0.02(+0.33%)
Aug 22, 2016 5.138 5.242 5.104 5.233 31,960 +0.01(+0.17%)
Aug 19, 2016 5.164 5.225 5.052 5.225 38,785 +0.02(+0.33%)
Aug 18, 2016 5.104 5.311 5.104 5.207 30,159 +0.09(+1.69%)
Aug 17, 2016 5.086 5.224 5.086 5.121 19,327 -0.06(-1.17%)
Aug 16, 2016 5.276 5.337 5.061 5.181 117,380 -0.09(-1.80%)
Aug 15, 2016 5.302 5.328 5.276 5.276 25,867 -0.05(-0.88%)
Aug 12, 2016 5.380 5.432 5.276 5.323 25,093 -0.04(-0.74%)
Aug 11, 2016 5.363 5.449 5.302 5.363 90,428 -0.03(-0.48%)
Aug 10, 2016 5.492 5.492 5.276 5.389 77,296 -0.03(-0.64%)
Aug 09, 2016 5.535 5.544 5.406 5.423 71,100 -0.10(-1.88%)
Aug 08, 2016 5.561 5.579 5.466 5.527 40,829 -0.02(-0.31%)
Aug 05, 2016 5.484 5.605 5.466 5.544 31,123 +0.09(+1.74%)
Aug 04, 2016 5.561 5.565 5.440 5.449 37,035 -0.08(-1.41%)
Aug 03, 2016 5.510 5.561 5.406 5.527 126,900 +0.00(+0.00%)
Aug 02, 2016 5.570 5.639 5.484 5.527 388,062 -0.04(-0.78%)
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.