Transportadora de Gas del Norte SA Class C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 2,650.00 | 2,736.00 | 2,610.00 | 2,700.50 | 2,700.50 | 120,396 |
| 2024-05-23 | 2,666.00 | 2,699.00 | 2,610.00 | 2,651.50 | 2,651.50 | 144,380 |
| 2024-05-22 | 2,760.00 | 2,785.00 | 2,607.00 | 2,670.50 | 2,670.50 | 256,187 |
| 2024-05-21 | 2,720.00 | 2,846.00 | 2,700.00 | 2,749.50 | 2,749.50 | 256,966 |
| 2024-05-20 | 2,680.00 | 2,785.00 | 2,630.00 | 2,774.00 | 2,774.00 | 200,918 |
| 2024-05-17 | 2,800.50 | 2,849.00 | 2,680.00 | 2,720.00 | 2,720.00 | 504,547 |
| 2024-05-16 | 2,690.00 | 2,800.50 | 2,560.00 | 2,790.50 | 2,790.50 | 440,505 |
| 2024-05-15 | 2,500.00 | 2,670.00 | 2,470.00 | 2,663.00 | 2,663.00 | 282,542 |
| 2024-05-14 | 2,400.00 | 2,498.00 | 2,351.50 | 2,454.50 | 2,454.50 | 183,679 |
| 2024-05-13 | 2,469.00 | 2,490.00 | 2,331.00 | 2,379.00 | 2,379.00 | 247,048 |
| 2024-05-10 | 2,479.50 | 2,498.50 | 2,365.00 | 2,447.00 | 2,447.00 | 319,318 |
| 2024-05-09 | 2,520.00 | 2,550.00 | 2,419.00 | 2,488.00 | 2,488.00 | 360,332 |
| 2024-05-08 | 2,720.00 | 2,725.00 | 2,510.00 | 2,534.00 | 2,534.00 | 298,364 |
| 2024-05-07 | 2,670.00 | 2,693.50 | 2,500.00 | 2,631.00 | 2,631.00 | 414,658 |
| 2024-05-06 | 2,680.00 | 2,735.00 | 2,551.00 | 2,606.00 | 2,606.00 | 634,256 |
| 2024-05-03 | 2,540.00 | 2,700.00 | 2,532.50 | 2,671.00 | 2,671.00 | 363,538 |
| 2024-05-02 | 2,415.00 | 2,525.00 | 2,351.00 | 2,507.00 | 2,507.00 | 226,892 |
| 2024-04-30 | 2,410.00 | 2,439.00 | 2,345.00 | 2,395.00 | 2,395.00 | 224,342 |
| 2024-04-29 | 2,300.00 | 2,390.00 | 2,200.00 | 2,349.50 | 2,349.50 | 136,206 |
| 2024-04-26 | 2,250.00 | 2,350.00 | 2,164.00 | 2,285.50 | 2,285.50 | 104,864 |
| 2024-04-25 | 2,120.00 | 2,199.00 | 2,051.00 | 2,191.00 | 2,191.00 | 236,611 |
| 2024-04-24 | 2,200.00 | 2,235.50 | 2,090.00 | 2,100.50 | 2,100.50 | 208,359 |
| 2024-04-23 | 2,290.00 | 2,330.00 | 2,190.00 | 2,200.00 | 2,200.00 | 200,685 |
| 2024-04-22 | 2,050.00 | 2,285.00 | 2,015.00 | 2,272.50 | 2,272.50 | 285,229 |
| 2024-04-19 | 2,000.00 | 2,040.50 | 1,967.00 | 1,999.00 | 1,999.00 | 437,263 |
| 2024-04-18 | 2,030.00 | 2,097.50 | 1,960.00 | 1,967.50 | 1,967.50 | 415,420 |
| 2024-04-17 | 2,100.00 | 2,155.00 | 2,018.00 | 2,022.50 | 2,022.50 | 276,780 |
| 2024-04-16 | 2,031.00 | 2,115.00 | 1,985.00 | 2,106.50 | 2,106.50 | 308,866 |
| 2024-04-15 | 2,240.00 | 2,278.00 | 2,050.00 | 2,074.00 | 2,074.00 | 307,018 |
| 2024-04-12 | 2,242.00 | 2,300.00 | 2,181.00 | 2,249.50 | 2,249.50 | 149,460 |
| 2024-04-11 | 2,310.00 | 2,310.00 | 2,181.00 | 2,241.50 | 2,241.50 | 36,614 |
| 2024-04-10 | 2,325.00 | 2,325.00 | 2,213.00 | 2,263.00 | 2,263.00 | 270,461 |
| 2024-04-09 | 2,450.00 | 2,490.00 | 2,218.00 | 2,330.50 | 2,330.50 | 654,318 |
| 2024-04-08 | 2,470.00 | 2,505.00 | 2,402.00 | 2,426.50 | 2,426.50 | 355,780 |
| 2024-04-05 | 2,410.00 | 2,525.00 | 2,410.00 | 2,459.00 | 2,459.00 | 961,763 |
| 2024-04-04 | 2,320.00 | 2,456.00 | 2,320.00 | 2,367.50 | 2,367.50 | 509,056 |
| 2024-04-03 | 2,201.00 | 2,293.00 | 2,148.00 | 2,290.00 | 2,290.00 | 523,755 |
| 2024-03-27 | 2,030.00 | 2,165.00 | 1,992.50 | 2,117.00 | 2,117.00 | 338,011 |
| 2024-03-26 | 2,071.00 | 2,120.00 | 2,010.00 | 2,060.50 | 2,060.50 | 137,979 |
| 2024-03-25 | 2,057.00 | 2,140.00 | 2,001.00 | 2,073.00 | 2,073.00 | 208,106 |
| 2024-03-22 | 2,019.00 | 2,059.00 | 1,964.00 | 2,054.00 | 2,054.00 | 186,398 |
| 2024-03-21 | 1,963.00 | 2,032.50 | 1,914.50 | 1,995.00 | 1,995.00 | 213,691 |
| 2024-03-20 | 1,944.00 | 2,030.00 | 1,921.00 | 1,969.00 | 1,969.00 | 360,824 |
| 2024-03-19 | 2,014.00 | 2,040.00 | 1,930.00 | 1,944.00 | 1,944.00 | 542,700 |
| 2024-03-18 | 1,940.00 | 2,050.00 | 1,900.00 | 1,989.00 | 1,989.00 | 350,918 |
| 2024-03-15 | 1,780.00 | 1,914.00 | 1,747.50 | 1,874.50 | 1,874.50 | 549,295 |
| 2024-03-14 | 1,698.00 | 1,780.00 | 1,614.00 | 1,768.50 | 1,768.50 | 463,364 |
| 2024-03-13 | 1,593.00 | 1,687.00 | 1,592.00 | 1,670.50 | 1,670.50 | 1,160,156 |
| 2024-03-12 | 1,517.00 | 1,630.00 | 1,517.00 | 1,580.50 | 1,580.50 | 666,631 |
| 2024-03-11 | 1,599.50 | 1,599.50 | 1,486.00 | 1,497.00 | 1,497.00 | 246,133 |
| 2024-03-08 | 1,560.00 | 1,594.50 | 1,503.00 | 1,560.50 | 1,560.50 | 311,708 |
| 2024-03-07 | 1,630.00 | 1,640.00 | 1,500.00 | 1,551.50 | 1,551.50 | 409,224 |
| 2024-03-06 | 1,704.00 | 1,704.00 | 1,561.00 | 1,605.00 | 1,605.00 | 349,354 |
| 2024-03-05 | 1,774.00 | 1,785.00 | 1,631.00 | 1,653.50 | 1,653.50 | 265,606 |
| 2024-03-04 | 1,782.00 | 1,869.00 | 1,721.00 | 1,773.00 | 1,773.00 | 512,122 |
| 2024-03-01 | 1,620.00 | 1,732.00 | 1,611.00 | 1,712.50 | 1,712.50 | 987,659 |
| 2024-02-29 | 1,612.00 | 1,693.00 | 1,565.00 | 1,584.50 | 1,584.50 | 486,749 |
| 2024-02-28 | 1,634.00 | 1,685.00 | 1,561.00 | 1,606.50 | 1,606.50 | 273,540 |
| 2024-02-27 | 1,710.00 | 1,749.50 | 1,610.00 | 1,634.00 | 1,634.00 | 562,478 |
| 2024-02-26 | 1,820.00 | 1,820.00 | 1,729.50 | 1,749.50 | 1,749.50 | 212,645 |
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.