Transportadora de Gas del Norte SA Class C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-24 | 1,200.00 | 1,260.00 | 1,167.50 | 1,241.50 | 1,241.50 | 434,853 |
| 2023-11-23 | 1,090.00 | 1,180.00 | 1,050.00 | 1,165.50 | 1,165.50 | 469,385 |
| 2023-11-22 | 1,083.50 | 1,198.00 | 1,045.00 | 1,097.00 | 1,097.00 | 914,083 |
| 2023-11-21 | 900.00 | 1,146.50 | 873.00 | 1,083.50 | 1,083.50 | 868,161 |
| 2023-11-17 | 775.50 | 787.50 | 750.00 | 777.50 | 777.50 | 144,495 |
| 2023-11-16 | 812.00 | 824.00 | 751.00 | 775.50 | 775.50 | 232,476 |
| 2023-11-15 | 813.50 | 823.00 | 790.00 | 808.00 | 808.00 | 134,022 |
| 2023-11-14 | 842.50 | 865.00 | 800.00 | 813.50 | 813.50 | 155,971 |
| 2023-11-13 | 873.00 | 890.00 | 825.00 | 835.50 | 835.50 | 133,083 |
| 2023-11-10 | 833.00 | 882.50 | 826.50 | 873.50 | 873.50 | 199,333 |
| 2023-11-09 | 824.00 | 849.00 | 775.00 | 842.50 | 842.50 | 156,811 |
| 2023-11-08 | 850.00 | 889.00 | 785.00 | 815.50 | 815.50 | 105,667 |
| 2023-11-07 | 841.50 | 841.50 | 800.00 | 834.00 | 834.00 | 131,924 |
| 2023-11-06 | 841.50 | 841.50 | 841.50 | 841.50 | 841.50 | 0 |
| 2023-11-03 | 870.00 | 891.00 | 830.50 | 847.00 | 847.00 | 70,863 |
| 2023-11-02 | 856.00 | 885.00 | 850.00 | 862.00 | 862.00 | 205,715 |
| 2023-11-01 | 803.00 | 855.00 | 803.00 | 845.00 | 845.00 | 120,271 |
| 2023-10-31 | 840.00 | 840.00 | 771.00 | 796.50 | 796.50 | 199,988 |
| 2023-10-30 | 876.00 | 876.00 | 815.00 | 815.50 | 815.50 | 177,490 |
| 2023-10-27 | 905.00 | 905.00 | 857.00 | 876.00 | 876.00 | 57,874 |
| 2023-10-26 | 877.00 | 910.00 | 852.50 | 887.00 | 887.00 | 155,881 |
| 2023-10-25 | 828.00 | 880.00 | 781.00 | 877.00 | 877.00 | 271,585 |
| 2023-10-24 | 880.50 | 924.00 | 795.00 | 823.50 | 823.50 | 364,205 |
| 2023-10-23 | 925.00 | 928.00 | 837.00 | 879.50 | 879.50 | 377,636 |
| 2023-10-20 | 930.00 | 984.00 | 924.00 | 956.50 | 956.50 | 708,646 |
| 2023-10-19 | 999.00 | 999.00 | 910.00 | 930.50 | 930.50 | 575,406 |
| 2023-10-18 | 1,013.00 | 1,046.00 | 961.00 | 996.00 | 996.00 | 745,409 |
| 2023-10-17 | 981.00 | 1,025.00 | 981.00 | 1,013.00 | 1,013.00 | 536,292 |
| 2023-10-12 | 920.00 | 979.50 | 898.00 | 970.00 | 970.00 | 854,439 |
| 2023-10-11 | 955.00 | 969.00 | 870.00 | 919.00 | 919.00 | 446,292 |
| 2023-10-10 | 867.00 | 955.00 | 857.00 | 933.50 | 933.50 | 744,520 |
| 2023-10-09 | 853.00 | 900.00 | 850.00 | 863.50 | 863.50 | 380,601 |
| 2023-10-06 | 792.00 | 859.00 | 792.00 | 856.00 | 856.00 | 354,843 |
| 2023-10-05 | 770.00 | 799.00 | 770.00 | 792.00 | 792.00 | 215,174 |
| 2023-10-04 | 748.50 | 780.00 | 725.00 | 770.00 | 770.00 | 330,380 |
| 2023-10-03 | 760.00 | 786.00 | 733.00 | 749.00 | 749.00 | 249,864 |
| 2023-10-02 | 763.00 | 775.00 | 740.50 | 763.00 | 763.00 | 148,940 |
| 2023-09-29 | 794.00 | 794.00 | 746.00 | 760.50 | 760.50 | 237,322 |
| 2023-09-28 | 747.50 | 786.00 | 747.50 | 779.00 | 779.00 | 303,026 |
| 2023-09-27 | 755.00 | 789.00 | 720.00 | 747.50 | 747.50 | 320,950 |
| 2023-09-26 | 749.00 | 758.00 | 722.00 | 745.50 | 745.50 | 158,617 |
| 2023-09-25 | 737.00 | 756.00 | 707.00 | 750.00 | 750.00 | 347,264 |
| 2023-09-22 | 721.50 | 748.00 | 711.00 | 736.00 | 736.00 | 257,059 |
| 2023-09-21 | 751.00 | 759.00 | 705.00 | 721.50 | 721.50 | 410,367 |
| 2023-09-20 | 800.00 | 809.50 | 745.00 | 750.50 | 750.50 | 551,254 |
| 2023-09-19 | 850.00 | 850.00 | 785.00 | 799.00 | 799.00 | 476,760 |
| 2023-09-18 | 803.00 | 850.00 | 791.00 | 839.00 | 839.00 | 331,101 |
| 2023-09-15 | 806.50 | 827.00 | 773.00 | 803.00 | 803.00 | 345,323 |
| 2023-09-14 | 775.00 | 818.50 | 762.50 | 811.00 | 811.00 | 378,604 |
| 2023-09-13 | 718.50 | 769.50 | 718.50 | 766.00 | 766.00 | 439,053 |
| 2023-09-12 | 695.00 | 725.00 | 690.00 | 717.50 | 717.50 | 575,596 |
| 2023-09-11 | 715.50 | 755.00 | 673.00 | 690.50 | 690.50 | 596,012 |
| 2023-09-08 | 760.00 | 799.00 | 703.00 | 715.50 | 715.50 | 298,735 |
| 2023-09-07 | 802.00 | 809.50 | 750.50 | 755.50 | 755.50 | 246,325 |
| 2023-09-06 | 842.00 | 842.00 | 800.00 | 804.00 | 804.00 | 178,619 |
| 2023-09-05 | 852.00 | 852.00 | 784.00 | 822.00 | 822.00 | 186,945 |
| 2023-09-04 | 851.00 | 860.00 | 837.00 | 843.00 | 843.00 | 147,641 |
| 2023-09-01 | 869.50 | 886.00 | 835.00 | 842.00 | 842.00 | 161,186 |
| 2023-08-31 | 900.50 | 911.00 | 860.00 | 867.50 | 867.50 | 213,787 |
| 2023-08-30 | 950.00 | 950.50 | 891.00 | 905.50 | 905.50 | 234,893 |
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.