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 (%)
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%)
Nov 01, 2016 6.218 6.295 6.045 6.166 166,502 -0.09(-1.52%)
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%)
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.