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 (%)
Jun 30, 2016 5.708 5.829 5.630 5.829 132,069 +0.15(+2.58%)
Jun 29, 2016 5.613 5.743 5.605 5.682 133,109 +0.09(+1.54%)
Jun 28, 2016 5.484 5.665 5.449 5.596 118,986 +0.12(+2.21%)
Jun 27, 2016 5.548 5.587 5.233 5.475 127,661 -0.09(-1.71%)
Jun 24, 2016 5.570 5.622 5.449 5.570 166,225 -0.18(-3.15%)
Jun 23, 2016 5.803 5.846 5.717 5.751 114,750 -0.05(-0.89%)
Jun 22, 2016 5.717 5.829 5.717 5.803 73,407 +0.06(+1.05%)
Jun 21, 2016 5.751 5.769 5.613 5.743 41,276 +0.02(+0.30%)
Jun 20, 2016 5.725 5.777 5.630 5.725 90,834 +0.04(+0.76%)
Jun 17, 2016 5.648 5.700 5.648 5.682 31,851 +0.05(+0.92%)
Jun 16, 2016 5.717 5.717 5.475 5.630 62,663 +0.01(+0.15%)
Jun 15, 2016 5.605 5.717 5.527 5.622 70,363 +0.09(+1.72%)
Jun 14, 2016 5.475 5.613 5.458 5.527 37,299 -0.03(-0.47%)
Jun 13, 2016 5.613 5.613 5.466 5.553 82,684 -0.05(-0.92%)
Jun 10, 2016 5.458 5.613 5.458 5.605 14,743 +0.10(+1.88%)
Jun 09, 2016 5.544 5.605 5.406 5.501 53,544 +0.00(+0.00%)
Jun 08, 2016 5.717 5.769 5.484 5.501 102,325 -0.22(-3.78%)
Jun 07, 2016 5.544 5.725 5.423 5.717 59,155 +0.14(+2.48%)
Jun 06, 2016 5.484 5.639 5.345 5.579 68,230 +0.10(+1.89%)
Jun 03, 2016 5.484 5.527 5.423 5.475 37,431 -0.01(-0.16%)
Jun 02, 2016 5.380 5.510 5.337 5.484 75,420 +0.04(+0.79%)
Jun 01, 2016 5.497 5.497 5.371 5.440 23,952 -0.13(-2.33%)
May 31, 2016 5.337 5.613 5.311 5.570 70,372 +0.21(+3.86%)
May 27, 2016 5.328 5.363 5.363 5.363 20,264 +0.02(+0.32%)
May 26, 2016 5.354 5.432 5.268 5.345 52,982 +0.02(+0.32%)
May 25, 2016 5.268 5.345 5.225 5.328 30,499 +0.03(+0.65%)
May 24, 2016 5.345 5.345 5.233 5.294 33,182 -0.05(-0.97%)
May 23, 2016 5.276 5.345 5.104 5.345 100,711 +0.03(+0.49%)
May 20, 2016 5.259 5.345 5.207 5.320 24,814 +0.10(+1.99%)
May 19, 2016 5.250 5.285 5.052 5.216 94,966 -0.07(-1.31%)
May 18, 2016 5.423 5.432 5.104 5.285 72,239 -0.16(-2.86%)
May 17, 2016 5.466 5.501 5.389 5.440 45,188 -0.04(-0.79%)
May 16, 2016 5.527 5.544 5.449 5.484 26,771 +0.00(+0.00%)
May 13, 2016 5.415 5.484 5.328 5.484 23,140 +0.01(+0.16%)
May 12, 2016 5.518 5.535 5.440 5.475 17,434 -0.01(-0.16%)
May 11, 2016 5.527 5.553 5.440 5.484 80,883 +0.00(+0.00%)
May 10, 2016 5.484 5.518 5.354 5.484 90,951 +0.04(+0.79%)
May 09, 2016 5.406 5.475 5.345 5.440 50,539 +0.03(+0.48%)
May 06, 2016 5.397 5.475 5.216 5.415 103,953 -0.03(-0.48%)
May 05, 2016 5.406 5.501 5.337 5.440 68,665 +0.03(+0.48%)
May 04, 2016 5.423 5.492 5.371 5.415 44,083 -0.03(-0.63%)
May 03, 2016 5.475 5.484 5.268 5.449 44,423 -0.01(-0.16%)
May 02, 2016 5.397 5.501 5.354 5.458 53,098 +0.07(+1.28%)
Apr 29, 2016 5.510 5.605 5.285 5.389 149,200 -0.16(-2.95%)
Apr 28, 2016 5.553 5.639 5.527 5.553 39,348 -0.01(-0.16%)
Apr 27, 2016 5.630 5.691 5.500 5.561 42,188 -0.03(-0.62%)
Apr 26, 2016 5.613 5.725 5.527 5.596 95,008 -0.03(-0.46%)
Apr 25, 2016 5.855 5.855 5.466 5.622 84,877 -0.22(-3.70%)
Apr 22, 2016 5.915 5.915 5.734 5.838 103,961 -0.05(-0.88%)
Apr 21, 2016 5.890 5.941 5.786 5.890 65,241 +0.00(+0.00%)
Apr 20, 2016 5.846 5.941 5.708 5.890 226,598 +0.06(+1.04%)
Apr 19, 2016 5.656 5.872 5.553 5.829 265,415 +0.19(+3.37%)
Apr 18, 2016 5.639 5.682 5.622 5.639 15,244 -0.04(-0.76%)
Apr 15, 2016 5.734 5.760 5.613 5.682 106,244 -0.09(-1.50%)
Apr 14, 2016 5.769 5.820 5.674 5.769 55,621 +0.03(+0.45%)
Apr 13, 2016 5.648 5.769 5.613 5.743 75,302 +0.10(+1.84%)
Apr 12, 2016 5.682 5.751 5.587 5.639 138,036 -0.08(-1.36%)
Apr 11, 2016 5.665 5.769 5.579 5.717 138,938 +0.05(+0.91%)
Apr 08, 2016 5.674 5.717 5.587 5.665 57,820 +0.03(+0.46%)
Apr 07, 2016 5.579 5.656 5.579 5.639 50,162 +0.02(+0.31%)
Apr 06, 2016 5.622 5.743 5.475 5.622 128,080 +0.00(+0.00%)
Apr 05, 2016 5.700 5.803 5.492 5.622 203,495 +0.07(+1.24%)
Apr 04, 2016 5.458 5.630 5.354 5.553 137,987 +0.09(+1.74%)
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.