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

$ 5.93   -0.14 (-2.31%) Volume: 94.32k 4:00 PM EDT 7-Aug-2020
After Hours:  $ 5.93 0.00 (0.00%) Volume: 1.04k 4:00 PM EDT 7-Aug-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/07/20 5.94 6.08 5.88 5.93 94.32k -0.14 -2.31% 5.93 563.47k 681
08/06/20 6.18 6.305 6.07 6.07 163.6k -0.20 -3.19% 6.07 1.01m 731
08/05/20 6.62 6.74 6.21 6.27 224.14k -0.29 -4.42% 6.27 1.46m 1,423
08/04/20 6.48 6.77 6.36 6.56 263.78k 0.24 3.80% 6.56 1.73m 1,476
08/03/20 5.56 6.36 5.405 6.32 306.7k 0.70 12.46% 6.32 1.8m 1,815
07/31/20 5.84 5.84 5.53 5.62 158.7k -0.22 -3.77% 5.62 891.2k 1,106
07/30/20 5.62 5.92 5.46 5.84 109.16k 0.09 1.57% 5.84 623.11k 661
07/29/20 5.55 5.79 5.55 5.75 43.98k 0.15 2.68% 5.75 250.14k 399
07/28/20 6.02 6.02 5.58 5.60 218.47k -0.35 -5.88% 5.60 1.25m 1,438
07/27/20 6.12 6.28 5.95 5.95 168.87k -0.22 -3.57% 5.95 1.04m 953
07/24/20 6.12 6.18 5.94 6.17 76.06k 0.13 2.15% 6.17 462.94k 585
07/23/20 5.98 6.25 5.82 6.04 204.63k 0.13 2.20% 6.04 1.23m 1,248
07/22/20 5.85 6.02 5.66 5.91 300.76k 0.07 1.20% 5.91 1.78m 1,492
07/21/20 5.44 5.88 5.44 5.84 133.25k 0.36 6.57% 5.84 759.2k 1,095
07/20/20 5.45 5.58 5.41 5.48 79.43k -0.03 -0.54% 5.48 435.7k 538
07/17/20 5.66 5.885 5.45 5.51 141.44k -0.21 -3.67% 5.51 781.91k 1,101
07/16/20 5.80 5.91 5.66 5.72 95.83k -0.18 -3.05% 5.72 550.84k 931
07/15/20 5.75 5.96 5.75 5.90 162.73k 0.09 1.55% 5.90 953.92k 1,082
07/14/20 5.75 5.86 5.60 5.81 89.64k -0.04 -0.68% 5.81 512.49k 803
07/13/20 5.67 6.04 5.67 5.85 98.96k 0.13 2.27% 5.85 587.6k 795
07/10/20 5.62 5.87 5.62 5.72 52.67k 0.03 0.53% 5.72 304.67k 344