Historical Data for Transportadora de Gas del Sur SA TGS (TGS)

$ 5.34   -0.26 (-4.64%) Volume: 114.78k 7:00 PM EDT 2-Jul-2020
After Hours:  $ 5.34 0.00 (0.00%) Volume: 5.06k 4:28 PM EDT 2-Jul-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/02/20 5.66 5.71 5.32 5.34 114.78k -0.26 -4.64% 5.34 626.22k 914
07/01/20 5.55 5.76 5.53 5.60 195.3k -0.03 -0.53% 5.60 1.1m 1,283
06/30/20 5.69 5.73 5.36 5.63 259.46k -0.09 -1.57% 5.63 1.45m 1,566
06/29/20 5.60 5.85 5.60 5.72 74.42k 0.08 1.42% 5.72 427.52k 658
06/26/20 5.81 5.94 5.56 5.64 71.38k -0.17 -2.93% 5.64 406.3k 702
06/25/20 5.30 5.81 5.30 5.81 105.32k 0.45 8.40% 5.81 599.16k 830
06/24/20 5.44 5.48 5.3234 5.36 56.21k -0.17 -3.07% 5.36 303.14k 422
06/23/20 5.29 5.62 5.27 5.53 83.63k 0.29 5.53% 5.53 461.53k 869
06/22/20 5.41 5.47 5.19 5.24 84.66k -0.26 -4.73% 5.24 446.8k 615
06/19/20 5.36 5.62 5.33 5.50 91.19k 0.31 5.97% 5.50 499.31k 753
06/18/20 5.48 5.63 5.16 5.19 273.06k -0.36 -6.49% 5.19 1.44m 1,495
06/17/20 5.55 5.68 5.49 5.55 82.59k -0.07 -1.25% 5.55 462.98k 937
06/16/20 5.45 5.82 5.45 5.62 106.25k 0.12 2.18% 5.62 602.14k 1,100
06/15/20 5.45 5.66 5.45 5.50 106.67k -0.14 -2.48% 5.50 596.8k 861
06/12/20 5.46 5.72 5.38 5.64 155.41k 0.17 3.11% 5.64 867.42k 1,258
06/11/20 5.63 5.85 5.45 5.47 197.17k -0.52 -8.68% 5.47 1.12m 1,315
06/10/20 6.03 6.13 5.91 5.99 242.23k -0.22 -3.54% 5.99 1.46m 1,522
06/09/20 6.53 6.53 6.12 6.21 253.47k -0.33 -5.05% 6.21 1.61m 1,651
06/08/20 6.16 6.65 6.16 6.54 255.63k 0.32 5.14% 6.54 1.63m 1,665
06/05/20 5.95 6.23 5.95 6.22 310.11k 0.35 5.96% 6.22 1.9m 2,291