| TRANSPORTADORA DE GAS DEL SUR S.A. Add to My Watchlist | (NYSE: TGS) |
| TRANSPORTADORA | 2.90 | - (+0.00%) | - |
| Historical Data for TGS |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 2.85 | 2.92 | 2.85 | 9,100 | 2.90 | -0.02 -0.68% |
| 02/08/10 | 2.85 | 2.92 | 2.80 | 4,700 | 2.92 | +0.13 +4.66% |
| 02/05/10 | 2.70 | 2.85 | 2.65 | 11,000 | 2.79 | +0.08 +2.95% |
| 02/04/10 | 2.84 | 2.84 | 2.70 | 35,944 | 2.71 | -0.15 -5.24% |
| 02/03/10 | 2.94 | 2.94 | 2.78 | 47,875 | 2.86 | -0.09 -3.05% |
| 02/02/10 | 2.88 | 2.95 | 2.87 | 3,840 | 2.95 | +0.03 +1.03% |
| 02/01/10 | 2.96 | 2.96 | 2.82 | 8,500 | 2.92 | +0.02 +0.69% |
| 01/29/10 | 2.91 | 2.95 | 2.85 | 32,816 | 2.90 | 0.00 0.00% |
| 01/28/10 | 2.76 | 3.00 | 2.74 | 8,615 | 2.90 | 0.00 0.00% |
| 01/27/10 | 2.92 | 2.95 | 2.90 | 19,570 | 2.90 | -0.06 -2.03% |
| 01/26/10 | 2.94 | 2.96 | 2.85 | 10,900 | 2.96 | +0.10 +3.50% |
| 01/25/10 | 2.92 | 2.97 | 2.86 | 8,250 | 2.86 | -0.12 -4.03% |
| 01/22/10 | 2.95 | 2.98 | 2.92 | 3,200 | 2.98 | 0.00 0.00% |
| 01/21/10 | 2.99 | 3.03 | 2.91 | 31,269 | 2.98 | +0.05 +1.71% |
| 01/20/10 | 2.93 | 2.96 | 2.90 | 12,900 | 2.93 | -0.02 -0.68% |
| 01/19/10 | 3.00 | 3.00 | 2.90 | 3,710 | 2.95 | -0.05 -1.67% |
| 01/18/10 | 3.00 | 3.00 | 3.00 | 0 | 3.00 | 0.00 0.00% |
| 01/15/10 | 3.00 | 3.01 | 2.88 | 9,334 | 3.00 | -0.03 -0.99% |
| 01/14/10 | 2.91 | 3.04 | 2.90 | 10,150 | 3.03 | +0.13 +4.48% |
| 01/13/10 | 3.04 | 3.04 | 2.90 | 19,019 | 2.90 | -0.14 -4.61% |
| 01/12/10 | 3.10 | 3.19 | 2.95 | 12,766 | 3.04 | -0.10 -3.18% |
| 01/11/10 | 3.15 | 3.15 | 3.05 | 6,500 | 3.14 | -0.03 -0.95% |
| 01/08/10 | 3.19 | 3.20 | 3.05 | 27,936 | 3.17 | -0.01 -0.31% |
| 01/07/10 | 3.20 | 3.20 | 3.13 | 4,400 | 3.18 | -0.01 -0.31% |
| 01/06/10 | 3.11 | 3.23 | 3.11 | 24,545 | 3.19 | +0.07 +2.24% |
| 01/05/10 | 3.00 | 3.12 | 2.99 | 68,696 | 3.12 | +0.13 +4.35% |
| 01/04/10 | 2.93 | 2.99 | 2.93 | 12,010 | 2.99 | +0.07 +2.40% |
| 01/01/10 | 2.92 | 2.92 | 2.92 | 0 | 2.92 | 0.00 0.00% |
| 12/31/09 | 2.86 | 2.92 | 2.70 | 4,300 | 2.92 | +0.09 +3.18% |
| 12/30/09 | 2.89 | 2.99 | 2.77 | 52,471 | 2.83 | -0.02 -0.70% |
| 12/29/09 | 2.82 | 2.85 | 2.76 | 13,464 | 2.85 | +0.07 +2.52% |
| 12/28/09 | 2.70 | 2.83 | 2.70 | 24,790 | 2.78 | +0.04 +1.46% |
| 12/25/09 | 2.75 | 2.80 | 2.72 | 1,750 | 2.74 | 0.00 0.00% |
| 12/24/09 | 2.75 | 2.80 | 2.72 | 1,750 | 2.74 | -0.01 -0.36% |
| 12/23/09 | 2.75 | 2.80 | 2.75 | 4,740 | 2.75 | 0.00 0.00% |
| 12/22/09 | 2.85 | 2.88 | 2.75 | 12,019 | 2.75 | -0.14 -4.84% |
| 12/21/09 | 2.89 | 2.89 | 2.81 | 8,820 | 2.89 | +0.07 +2.48% |
| 12/18/09 | 2.84 | 2.84 | 2.75 | 9,491 | 2.82 | -0.04 -1.40% |
| 12/17/09 | 2.85 | 2.86 | 2.80 | 1,137 | 2.86 | -0.03 -1.04% |
| 12/16/09 | 2.86 | 2.89 | 2.78 | 6,098 | 2.89 | +0.04 +1.35% |
| 12/15/09 | 2.77 | 2.87 | 2.77 | 7,054 | 2.85 | -0.02 -0.64% |
| 12/14/09 | 2.87 | 2.89 | 2.79 | 6,000 | 2.87 | -0.03 -1.03% |
| 12/11/09 | 2.87 | 2.90 | 2.86 | 7,350 | 2.90 | +0.03 +1.05% |
| 12/10/09 | 2.82 | 2.87 | 2.71 | 41,163 | 2.87 | +0.05 +1.77% |
| 12/09/09 | 2.75 | 2.82 | 2.71 | 43,710 | 2.82 | +0.14 +5.22% |
| 12/08/09 | 2.79 | 2.79 | 2.68 | 4,165 | 2.68 | -0.06 -2.19% |
| 12/07/09 | 2.95 | 2.95 | 2.67 | 9,465 | 2.74 | +0.00 +0.04% |
| 12/04/09 | 2.66 | 2.77 | 2.66 | 17,038 | 2.74 | +0.05 +1.81% |
| 12/03/09 | 2.86 | 2.94 | 2.60 | 116,658 | 2.69 | -0.20 -6.92% |
| 12/02/09 | 2.84 | 2.95 | 2.80 | 14,336 | 2.89 | +0.05 +1.76% |
| \/ Download Data To Spreadsheet | ||||||
