Transportadora de Gas del Norte SA Class C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-29 | 950.00 | 995.00 | 930.50 | 933.00 | 933.00 | 328,121 |
| 2023-08-28 | 875.00 | 942.50 | 875.00 | 934.50 | 934.50 | 317,107 |
| 2023-08-25 | 833.00 | 878.50 | 827.00 | 874.00 | 874.00 | 213,268 |
| 2023-08-24 | 840.00 | 849.00 | 820.00 | 830.50 | 830.50 | 158,840 |
| 2023-08-23 | 842.00 | 860.00 | 825.00 | 839.50 | 839.50 | 207,426 |
| 2023-08-22 | 860.00 | 860.00 | 825.00 | 842.50 | 842.50 | 231,084 |
| 2023-08-18 | 875.00 | 875.00 | 820.00 | 862.00 | 862.00 | 354,727 |
| 2023-08-17 | 834.00 | 880.00 | 815.00 | 877.50 | 877.50 | 390,534 |
| 2023-08-16 | 749.00 | 820.00 | 749.00 | 815.00 | 815.00 | 520,888 |
| 2023-08-15 | 684.00 | 750.00 | 681.00 | 744.50 | 744.50 | 362,720 |
| 2023-08-14 | 650.00 | 693.00 | 599.00 | 680.00 | 680.00 | 277,296 |
| 2023-08-11 | 651.50 | 668.00 | 641.50 | 658.50 | 658.50 | 301,066 |
| 2023-08-10 | 645.00 | 662.50 | 643.00 | 651.50 | 651.50 | 270,524 |
| 2023-08-09 | 655.00 | 660.00 | 644.00 | 645.50 | 645.50 | 157,078 |
| 2023-08-08 | 648.00 | 675.00 | 633.00 | 645.00 | 645.00 | 264,763 |
| 2023-08-07 | 680.00 | 685.00 | 645.00 | 647.50 | 647.50 | 236,415 |
| 2023-08-04 | 654.00 | 676.00 | 644.00 | 672.00 | 672.00 | 163,703 |
| 2023-08-03 | 665.00 | 667.00 | 640.00 | 652.50 | 652.50 | 187,515 |
| 2023-08-02 | 688.50 | 688.50 | 643.00 | 657.00 | 657.00 | 244,862 |
| 2023-08-01 | 710.00 | 710.00 | 676.50 | 684.50 | 684.50 | 185,412 |
| 2023-07-31 | 710.00 | 719.50 | 685.00 | 707.00 | 707.00 | 167,357 |
| 2023-07-28 | 722.00 | 745.00 | 697.00 | 710.00 | 710.00 | 129,376 |
| 2023-07-27 | 723.00 | 723.00 | 690.00 | 696.00 | 696.00 | 284,892 |
| 2023-07-26 | 731.00 | 739.50 | 715.00 | 725.50 | 725.50 | 89,170 |
| 2023-07-25 | 742.00 | 753.00 | 715.00 | 731.50 | 731.50 | 248,200 |
| 2023-07-24 | 735.00 | 760.00 | 729.00 | 731.00 | 731.00 | 527,281 |
| 2023-07-21 | 689.50 | 737.00 | 689.50 | 729.50 | 729.50 | 652,325 |
| 2023-07-20 | 676.00 | 691.50 | 676.00 | 689.50 | 689.50 | 423,953 |
| 2023-07-19 | 660.00 | 681.00 | 651.50 | 676.00 | 676.00 | 137,569 |
| 2023-07-18 | 653.00 | 660.00 | 650.00 | 659.00 | 659.00 | 173,813 |
| 2023-07-17 | 655.00 | 668.00 | 645.50 | 653.50 | 653.50 | 363,207 |
| 2023-07-14 | 668.00 | 668.50 | 640.50 | 650.00 | 650.00 | 511,858 |
| 2023-07-13 | 668.00 | 669.50 | 655.00 | 668.00 | 668.00 | 422,763 |
| 2023-07-12 | 660.00 | 671.50 | 657.00 | 658.00 | 658.00 | 138,167 |
| 2023-07-11 | 684.00 | 684.00 | 650.00 | 658.50 | 658.50 | 179,852 |
| 2023-07-10 | 670.50 | 680.00 | 660.00 | 670.00 | 670.00 | 192,587 |
| 2023-07-07 | 685.00 | 685.00 | 656.00 | 668.00 | 668.00 | 577,349 |
| 2023-07-06 | 699.50 | 700.00 | 670.00 | 674.00 | 674.00 | 166,642 |
| 2023-07-05 | 712.00 | 720.00 | 695.00 | 700.50 | 700.50 | 338,865 |
| 2023-07-04 | 698.50 | 714.50 | 693.00 | 712.00 | 712.00 | 162,753 |
| 2023-07-03 | 700.00 | 710.00 | 660.00 | 697.00 | 697.00 | 359,620 |
| 2023-06-30 | 693.00 | 700.00 | 675.00 | 698.50 | 698.50 | 134,237 |
| 2023-06-29 | 680.00 | 681.50 | 660.00 | 677.50 | 677.50 | 234,553 |
| 2023-06-28 | 677.00 | 705.00 | 651.00 | 671.00 | 671.00 | 200,963 |
| 2023-06-27 | 719.50 | 719.50 | 670.00 | 674.50 | 674.50 | 227,808 |
| 2023-06-26 | 745.00 | 750.00 | 711.50 | 716.50 | 716.50 | 294,447 |
| 2023-06-23 | 694.00 | 720.00 | 691.00 | 719.50 | 719.50 | 231,219 |
| 2023-06-22 | 729.00 | 730.00 | 690.00 | 695.00 | 695.00 | 207,773 |
| 2023-06-21 | 680.00 | 729.00 | 678.00 | 721.00 | 721.00 | 446,954 |
| 2023-06-16 | 650.00 | 674.00 | 636.00 | 668.00 | 668.00 | 689,395 |
| 2023-06-15 | 655.00 | 663.00 | 645.00 | 650.00 | 650.00 | 369,252 |
| 2023-06-14 | 675.00 | 685.00 | 645.00 | 653.50 | 653.50 | 251,398 |
| 2023-06-13 | 689.50 | 699.50 | 671.00 | 673.50 | 673.50 | 148,331 |
| 2023-06-12 | 695.00 | 704.00 | 678.00 | 689.50 | 689.50 | 190,524 |
| 2023-06-09 | 695.00 | 699.00 | 677.00 | 692.00 | 692.00 | 358,232 |
| 2023-06-08 | 723.00 | 729.00 | 694.00 | 698.00 | 698.00 | 304,362 |
| 2023-06-07 | 734.00 | 743.00 | 713.00 | 715.00 | 715.00 | 242,320 |
| 2023-06-06 | 736.00 | 746.00 | 703.00 | 732.50 | 732.50 | 371,413 |
| 2023-06-05 | 731.00 | 739.00 | 718.50 | 729.50 | 729.50 | 167,795 |
| 2023-06-02 | 736.00 | 750.00 | 705.00 | 721.00 | 721.00 | 189,200 |
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.