Transportadora de Gas del Norte SA Class C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 2,930.00 | 2,930.00 | 2,740.00 | 2,890.00 | 2,890.00 | 256,775 |
| 2024-08-21 | 2,935.00 | 2,970.00 | 2,840.00 | 2,870.00 | 2,870.00 | 118,151 |
| 2024-08-20 | 2,975.00 | 3,015.00 | 2,920.00 | 2,950.00 | 2,950.00 | 167,386 |
| 2024-08-19 | 3,020.00 | 3,030.00 | 2,940.00 | 2,970.00 | 2,970.00 | 320,831 |
| 2024-08-16 | 2,920.00 | 3,020.00 | 2,900.00 | 3,000.00 | 3,000.00 | 306,602 |
| 2024-08-15 | 2,890.00 | 2,985.00 | 2,890.00 | 2,920.00 | 2,920.00 | 216,160 |
| 2024-08-14 | 2,965.00 | 2,975.00 | 2,880.00 | 2,890.00 | 2,890.00 | 211,643 |
| 2024-08-13 | 2,985.00 | 2,995.00 | 2,865.00 | 2,895.00 | 2,895.00 | 338,179 |
| 2024-08-12 | 2,955.00 | 3,045.00 | 2,830.00 | 2,915.00 | 2,915.00 | 138,224 |
| 2024-08-09 | 2,885.00 | 2,960.00 | 2,815.00 | 2,950.00 | 2,950.00 | 106,726 |
| 2024-08-08 | 2,850.00 | 2,945.00 | 2,840.00 | 2,875.00 | 2,875.00 | 194,352 |
| 2024-08-07 | 2,910.00 | 2,980.00 | 2,810.00 | 2,830.00 | 2,830.00 | 133,468 |
| 2024-08-06 | 2,880.00 | 2,900.00 | 2,805.00 | 2,885.00 | 2,885.00 | 118,624 |
| 2024-08-05 | 2,650.00 | 2,790.00 | 2,505.00 | 2,770.00 | 2,770.00 | 270,753 |
| 2024-08-02 | 2,800.00 | 2,890.00 | 2,680.00 | 2,755.00 | 2,755.00 | 139,424 |
| 2024-08-01 | 2,840.00 | 2,930.00 | 2,700.00 | 2,870.00 | 2,870.00 | 128,210 |
| 2024-07-31 | 2,705.00 | 2,835.00 | 2,680.00 | 2,795.00 | 2,795.00 | 34,030 |
| 2024-07-30 | 2,800.00 | 2,850.00 | 2,665.00 | 2,665.00 | 2,665.00 | 319,329 |
| 2024-07-29 | 2,930.00 | 2,955.00 | 2,745.00 | 2,800.00 | 2,800.00 | 208,814 |
| 2024-07-26 | 3,005.00 | 3,065.00 | 2,900.00 | 2,925.00 | 2,925.00 | 247,776 |
| 2024-07-25 | 3,140.00 | 3,140.00 | 2,955.00 | 3,000.00 | 3,000.00 | 252,137 |
| 2024-07-24 | 3,190.00 | 3,295.00 | 3,050.00 | 3,105.00 | 3,105.00 | 178,036 |
| 2024-07-23 | 3,190.00 | 3,210.00 | 3,150.00 | 3,190.00 | 3,190.00 | 174,011 |
| 2024-07-22 | 3,175.00 | 3,250.00 | 3,140.00 | 3,185.00 | 3,185.00 | 85,419 |
| 2024-07-19 | 3,195.00 | 3,270.00 | 3,160.00 | 3,175.00 | 3,175.00 | 89,330 |
| 2024-07-18 | 3,230.00 | 3,230.00 | 3,160.00 | 3,185.00 | 3,185.00 | 93,410 |
| 2024-07-17 | 3,155.00 | 3,230.00 | 3,000.00 | 3,155.00 | 3,155.00 | 137,738 |
| 2024-07-16 | 3,010.00 | 3,145.00 | 2,800.00 | 3,130.00 | 3,130.00 | 284,943 |
| 2024-07-15 | 3,350.00 | 3,450.00 | 2,850.00 | 3,025.00 | 3,025.00 | 212,194 |
| 2024-07-12 | 3,365.00 | 3,450.00 | 3,260.00 | 3,435.00 | 3,435.00 | 187,209 |
| 2024-07-11 | 2,700.50 | 2,700.50 | 2,700.50 | 2,700.50 | 2,700.50 | 243,278 |
| 2024-07-10 | 2,700.50 | 2,700.50 | 2,700.50 | 2,700.50 | 2,700.50 | 183,360 |
| 2024-07-08 | 2,700.50 | 2,700.50 | 2,700.50 | 2,700.50 | 2,700.50 | 98,405 |
| 2024-07-05 | 2,700.50 | 2,700.50 | 2,700.50 | 2,700.50 | 2,700.50 | 114,859 |
| 2024-07-04 | 2,700.50 | 2,700.50 | 2,700.50 | 2,700.50 | 2,700.50 | 100,008 |
| 2024-07-03 | 2,700.50 | 2,700.50 | 2,700.50 | 2,700.50 | 2,700.50 | 101,387 |
| 2024-07-02 | 2,700.50 | 2,700.50 | 2,700.50 | 2,700.50 | 2,700.50 | 101,408 |
| 2024-07-01 | 2,700.50 | 2,700.50 | 2,700.50 | 2,700.50 | 2,700.50 | 143,324 |
| 2024-06-28 | 2,700.50 | 2,700.50 | 2,700.50 | 2,700.50 | 2,700.50 | 141,764 |
| 2024-06-27 | 2,700.50 | 2,700.50 | 2,700.50 | 2,700.50 | 2,700.50 | 210,508 |
| 2024-06-26 | 2,700.50 | 2,700.50 | 2,700.50 | 2,700.50 | 2,700.50 | 103,163 |
| 2024-06-25 | 2,700.50 | 2,700.50 | 2,700.50 | 2,700.50 | 2,700.50 | 148,973 |
| 2024-06-24 | 2,700.50 | 2,700.50 | 2,700.50 | 2,700.50 | 2,700.50 | 157,778 |
| 2024-06-19 | 2,700.50 | 2,700.50 | 2,700.50 | 2,700.50 | 2,700.50 | 97,461 |
| 2024-06-18 | 2,700.50 | 2,700.50 | 2,700.50 | 2,700.50 | 2,700.50 | 91,145 |
| 2024-06-14 | 2,700.50 | 2,700.50 | 2,700.50 | 2,700.50 | 2,700.50 | 183,646 |
| 2024-06-13 | 2,700.50 | 2,700.50 | 2,700.50 | 2,700.50 | 2,700.50 | 300,662 |
| 2024-06-12 | 2,700.50 | 2,700.50 | 2,700.50 | 2,700.50 | 2,700.50 | 174,493 |
| 2024-06-11 | 2,700.50 | 2,700.50 | 2,700.50 | 2,700.50 | 2,700.50 | 119,736 |
| 2024-06-10 | 2,700.50 | 2,700.50 | 2,700.50 | 2,700.50 | 2,700.50 | 204,089 |
| 2024-06-07 | 2,700.50 | 2,700.50 | 2,700.50 | 2,700.50 | 2,700.50 | 158,528 |
| 2024-06-06 | 2,700.50 | 2,700.50 | 2,700.50 | 2,700.50 | 2,700.50 | 495,149 |
| 2024-06-05 | 2,700.50 | 2,700.50 | 2,700.50 | 2,700.50 | 2,700.50 | 395,391 |
| 2024-06-04 | 2,700.50 | 2,700.50 | 2,700.50 | 2,700.50 | 2,700.50 | 287,641 |
| 2024-06-03 | 2,700.50 | 2,700.50 | 2,700.50 | 2,700.50 | 2,700.50 | 116,981 |
| 2024-05-31 | 2,700.50 | 2,700.50 | 2,700.50 | 2,700.50 | 2,700.50 | 189,706 |
| 2024-05-30 | 2,700.50 | 2,700.50 | 2,700.50 | 2,700.50 | 2,700.50 | 299,981 |
| 2024-05-29 | 2,700.50 | 2,700.50 | 2,700.50 | 2,700.50 | 2,700.50 | 152,071 |
| 2024-05-28 | 2,700.50 | 2,700.50 | 2,700.50 | 2,700.50 | 2,700.50 | 222,459 |
| 2024-05-27 | 2,700.50 | 2,700.50 | 2,700.50 | 2,700.50 | 2,700.50 | 136,835 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-10-11 | 1.4765 ARS |
| 2019-04-16 | 5.4140 ARS |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.