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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Transportadora DE Gas Sa Ord B ADR (NY: TGS )

20.47 -0.63 (-2.99%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 6.130 6.210 5.995 6.030 444,600 -0.09(-1.47%)
Nov 27, 2019 5.800 6.130 5.680 6.120 1,880,500 +0.35(+6.07%)
Nov 26, 2019 6.050 6.130 5.640 5.770 9,969,765 -0.35(-5.72%)
Nov 25, 2019 6.050 6.200 5.860 6.120 840,963 +0.04(+0.66%)
Nov 22, 2019 6.240 6.290 6.000 6.080 750,100 -0.08(-1.30%)
Nov 21, 2019 6.300 6.300 6.050 6.160 598,277 -0.10(-1.60%)
Nov 20, 2019 6.270 6.430 6.150 6.260 611,687 +0.05(+0.81%)
Nov 19, 2019 5.900 6.330 5.730 6.210 928,209 +0.38(+6.52%)
Nov 18, 2019 6.050 6.170 5.780 5.830 760,597 -0.27(-4.43%)
Nov 15, 2019 6.040 6.200 5.880 6.100 708,700 +0.19(+3.21%)
Nov 14, 2019 6.220 6.330 5.850 5.910 1,061,924 -0.33(-5.29%)
Nov 13, 2019 6.640 6.700 6.180 6.240 774,130 -0.39(-5.88%)
Nov 12, 2019 6.510 6.640 6.330 6.630 865,721 +0.11(+1.69%)
Nov 11, 2019 6.690 6.830 6.325 6.520 778,983 -0.21(-3.12%)
Nov 08, 2019 7.010 7.160 6.420 6.730 1,890,000 -0.99(-12.82%)
Nov 07, 2019 7.700 7.850 7.630 7.720 194,776 +0.11(+1.45%)
Nov 06, 2019 7.910 7.970 7.600 7.610 187,575 -0.39(-4.87%)
Nov 05, 2019 7.730 8.000 7.730 8.000 240,685 +0.28(+3.63%)
Nov 04, 2019 7.520 7.885 7.450 7.720 299,477 +0.32(+4.32%)
Nov 01, 2019 7.520 7.650 7.290 7.400 225,700 -0.16(-2.12%)
Oct 31, 2019 7.700 7.960 7.440 7.560 416,919 -0.16(-2.07%)
Oct 30, 2019 7.580 7.861 7.510 7.720 223,555 +0.10(+1.31%)
Oct 29, 2019 7.120 7.740 7.050 7.620 343,463 +0.46(+6.42%)
Oct 28, 2019 7.540 7.760 7.060 7.160 265,508 -0.41(-5.42%)
Oct 25, 2019 7.530 8.450 7.340 7.570 437,600 -0.01(-0.13%)
Oct 24, 2019 7.660 7.720 7.330 7.580 472,598 -0.11(-1.43%)
Oct 23, 2019 7.840 7.950 7.600 7.690 311,123 -0.18(-2.29%)
Oct 22, 2019 8.000 8.040 7.700 7.870 727,378 -0.17(-2.11%)
Oct 21, 2019 8.050 8.110 7.900 8.040 282,967 -0.03(-0.37%)
Oct 18, 2019 8.020 8.150 7.895 8.070 258,700 +0.00(+0.00%)
Oct 17, 2019 8.150 8.265 7.960 8.070 212,197 -0.08(-0.98%)
Oct 16, 2019 8.260 8.480 8.000 8.150 206,000 -0.12(-1.45%)
Oct 15, 2019 8.300 8.330 8.060 8.270 172,497 +0.06(+0.73%)
Oct 14, 2019 8.370 8.370 8.060 8.210 195,062 -0.15(-1.79%)
Oct 11, 2019 8.350 8.610 8.350 8.360 238,400 +0.06(+0.72%)
Oct 10, 2019 8.020 8.380 7.880 8.300 284,689 +0.32(+4.01%)
Oct 09, 2019 8.240 8.430 7.780 7.980 273,342 -0.19(-2.33%)
Oct 08, 2019 8.620 8.640 8.170 8.170 178,201 -0.53(-6.09%)
Oct 07, 2019 9.020 9.190 8.640 8.700 163,776 -0.29(-3.23%)
Oct 04, 2019 8.560 9.000 8.510 8.990 270,900 +0.54(+6.39%)
Oct 03, 2019 8.560 8.750 8.410 8.450 188,563 -0.13(-1.52%)
Oct 02, 2019 8.330 8.710 8.120 8.580 265,570 +0.22(+2.63%)
Oct 01, 2019 8.500 8.680 8.190 8.360 162,256 -0.13(-1.53%)
Sep 30, 2019 8.480 8.510 8.190 8.490 285,555 -0.07(-0.82%)
Sep 27, 2019 8.410 8.700 8.280 8.560 494,300 +0.20(+2.39%)
Sep 26, 2019 8.470 8.470 8.110 8.360 340,682 -0.12(-1.42%)
Sep 25, 2019 8.230 8.490 8.050 8.480 215,517 +0.25(+3.04%)
Sep 24, 2019 8.390 8.530 8.200 8.230 318,769 -0.20(-2.37%)
Sep 23, 2019 8.350 8.750 8.190 8.430 291,468 +0.01(+0.12%)
Sep 20, 2019 8.530 8.590 8.330 8.420 664,700 -0.15(-1.75%)
Sep 19, 2019 8.230 8.600 8.090 8.570 359,195 +0.29(+3.50%)
Sep 18, 2019 8.070 8.280 8.020 8.280 266,456 +0.14(+1.72%)
Sep 17, 2019 8.350 8.350 7.940 8.140 218,253 -0.16(-1.93%)
Sep 16, 2019 7.670 8.360 7.660 8.300 616,271 +0.57(+7.37%)
Sep 13, 2019 7.940 8.120 7.710 7.730 433,200 -0.23(-2.89%)
Sep 12, 2019 8.120 8.180 7.930 7.960 228,624 -0.19(-2.33%)
Sep 11, 2019 8.110 8.240 7.835 8.150 349,128 +0.08(+0.99%)
Sep 10, 2019 8.090 8.190 7.900 8.070 360,945 +0.00(+0.00%)
Sep 09, 2019 8.080 8.250 7.870 8.070 303,941 -0.04(-0.49%)
Sep 06, 2019 8.310 8.650 8.070 8.110 476,900 -0.21(-2.52%)
Sep 05, 2019 8.320 8.740 8.270 8.320 729,184 +0.10(+1.22%)
Sep 04, 2019 7.430 8.570 7.380 8.220 1,296,032 +0.82(+11.08%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.