Transportadora de Gas del Sur SA ADR (TGS) Historical Stock Data
19.50 ↓0.11 (-0.56%)
As of May 7, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, TGS is up 0.79% a day on average. There have been 16 days where Transportadora de Gas del Sur SA ADR closed green and 14 days where TGS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 19.71 | 19.50 | ↓$0.21 (-1.07%) | 18.94 | 20.16 | 345.31K |
| 2024-05-06 | 19.64 | 19.61 | ↓$0.03 (-0.15%) | 18.99 | 19.92 | 254.07K |
| 2024-05-03 | 18.60 | 19.20 | ↑$0.60 (3.23%) | 18.27 | 19.85 | 283.27K |
| 2024-05-02 | 18.17 | 18.50 | ↑$0.33 (1.82%) | 18.01 | 18.70 | 145.41K |
| 2024-05-01 | 17.48 | 18.10 | ↑$0.62 (3.55%) | 17.19 | 18.40 | 158.93K |
| 2024-04-30 | 17.50 | 17.58 | ↑$0.08 (0.46%) | 17.21 | 18.09 | 468.38K |
| 2024-04-29 | 16.86 | 17.45 | ↑$0.59 (3.50%) | 16.54 | 17.79 | 281.77K |
| 2024-04-26 | 16.25 | 16.81 | ↑$0.56 (3.45%) | 16.23 | 16.82 | 130.27K |
| 2024-04-25 | 15.80 | 16.13 | ↑$0.33 (2.09%) | 15.44 | 16.32 | 213.27K |
| 2024-04-24 | 16.67 | 15.96 | ↓$0.71 (-4.26%) | 15.87 | 16.76 | 209.81K |
| 2024-04-23 | 17.09 | 16.57 | ↓$0.52 (-3.04%) | 16.57 | 17.62 | 268.18K |
| 2024-04-22 | 15.98 | 16.99 | ↑$1.01 (6.32%) | 15.79 | 17.15 | 343.93K |
| 2024-04-19 | 15.55 | 15.95 | ↑$0.40 (2.57%) | 15.44 | 16.27 | 162.09K |
| 2024-04-18 | 15.62 | 15.51 | ↓$0.11 (-0.70%) | 15.42 | 15.94 | 230.31K |
| 2024-04-17 | 15.67 | 15.59 | ↓$0.08 (-0.51%) | 15.45 | 15.91 | 230.42K |
| 2024-04-16 | 15.38 | 15.63 | ↑$0.25 (1.63%) | 14.90 | 15.87 | 542.91K |
| 2024-04-15 | 16.75 | 15.60 | ↓$1.15 (-6.87%) | 15.56 | 16.98 | 377.57K |
| 2024-04-12 | 17.51 | 16.90 | ↓$0.61 (-3.48%) | 16.80 | 17.56 | 126.02K |
| 2024-04-11 | 17.35 | 17.44 | ↑$0.09 (0.52%) | 16.89 | 17.47 | 177.28K |
| 2024-04-10 | 17.48 | 17.37 | ↓$0.11 (-0.63%) | 17.04 | 17.83 | 272.49K |
| 2024-04-09 | 18.27 | 17.66 | ↓$0.61 (-3.34%) | 17.28 | 18.51 | 307.15K |
| 2024-04-08 | 18.60 | 18.08 | ↓$0.52 (-2.80%) | 17.80 | 19.00 | 418.86K |
| 2024-04-05 | 16.86 | 18.55 | ↑$1.69 (10.02%) | 16.86 | 19.95 | 1.09M |
| 2024-04-04 | 17.07 | 16.72 | ↓$0.35 (-2.05%) | 16.68 | 17.52 | 389.24K |
| 2024-04-03 | 15.30 | 17.09 | ↑$1.79 (11.70%) | 15.28 | 17.16 | 1.14M |
| 2024-04-02 | 15.24 | 14.98 | ↓$0.26 (-1.71%) | 14.89 | 15.39 | 64.38K |
| 2024-04-01 | 15.18 | 15.34 | ↑$0.16 (1.05%) | 14.94 | 15.42 | 115.01K |
| 2024-03-28 | 14.95 | 15.10 | ↑$0.15 (1.04%) | 14.80 | 15.27 | 153.95K |
| 2024-03-27 | 14.75 | 15.05 | ↑$0.30 (2.03%) | 14.37 | 15.11 | 210.36K |
| 2024-03-26 | 14.79 | 14.68 | ↓$0.11 (-0.74%) | 14.51 | 14.91 | 189.89K |
Create an account or log in to view more rows.
$TGS it can go lower
$TGS we always finish green after a red week. Less go!
$TGS oversold! Buy the dip
$TGS why is there no volume? Is that suspicious?
$TGS warming up
$TGS longer we hold
more pressure on the shorts
$TGS Bears get cremated today
$TGS tomorrow will be an explosion day
I believe it!
$TGS Like if the Hedgies are fucked
$TGS Not Selling
Hodling for thousands!