Transportadora de Gas del Norte SA Class C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-01 | 709.00 | 739.50 | 690.00 | 734.00 | 734.00 | 193,473 |
| 2023-05-31 | 720.00 | 725.00 | 697.00 | 707.50 | 707.50 | 105,527 |
| 2023-05-30 | 745.00 | 746.00 | 707.00 | 716.50 | 716.50 | 196,484 |
| 2023-05-29 | 715.00 | 740.00 | 690.00 | 738.50 | 738.50 | 197,697 |
| 2023-05-24 | 728.00 | 728.00 | 668.50 | 711.50 | 711.50 | 488,549 |
| 2023-05-23 | 777.00 | 777.00 | 710.00 | 714.50 | 714.50 | 603,709 |
| 2023-05-22 | 740.00 | 770.00 | 718.00 | 766.50 | 766.50 | 271,610 |
| 2023-05-19 | 694.50 | 745.00 | 694.50 | 738.00 | 738.00 | 283,643 |
| 2023-05-18 | 686.00 | 698.00 | 686.00 | 690.50 | 690.50 | 182,051 |
| 2023-05-17 | 670.00 | 690.00 | 661.00 | 685.50 | 685.50 | 306,656 |
| 2023-05-16 | 641.00 | 700.50 | 635.00 | 667.00 | 667.00 | 279,646 |
| 2023-05-15 | 626.50 | 643.00 | 608.00 | 640.50 | 640.50 | 192,650 |
| 2023-05-12 | 613.50 | 630.00 | 604.00 | 626.50 | 626.50 | 184,044 |
| 2023-05-11 | 605.00 | 620.00 | 595.00 | 602.00 | 602.00 | 174,878 |
| 2023-05-10 | 600.00 | 618.00 | 560.00 | 603.00 | 603.00 | 208,091 |
| 2023-05-09 | 580.00 | 619.50 | 578.00 | 598.50 | 598.50 | 305,860 |
| 2023-05-08 | 559.00 | 584.00 | 559.00 | 580.00 | 580.00 | 170,879 |
| 2023-05-05 | 537.00 | 556.00 | 520.00 | 547.50 | 547.50 | 113,151 |
| 2023-05-04 | 533.00 | 543.00 | 509.00 | 521.00 | 521.00 | 109,025 |
| 2023-05-03 | 561.50 | 578.00 | 526.00 | 530.50 | 530.50 | 242,535 |
| 2023-05-02 | 580.00 | 580.00 | 555.00 | 561.50 | 561.50 | 116,895 |
| 2023-04-28 | 543.00 | 575.00 | 535.00 | 573.50 | 573.50 | 192,460 |
| 2023-04-27 | 540.00 | 549.00 | 516.00 | 540.50 | 540.50 | 231,623 |
| 2023-04-26 | 535.00 | 548.00 | 510.00 | 540.50 | 540.50 | 189,812 |
| 2023-04-25 | 539.00 | 554.00 | 530.00 | 536.50 | 536.50 | 291,216 |
| 2023-04-24 | 513.00 | 550.00 | 505.00 | 538.00 | 538.00 | 338,543 |
| 2023-04-21 | 509.00 | 513.00 | 496.00 | 510.50 | 510.50 | 221,983 |
| 2023-04-20 | 468.50 | 498.50 | 457.00 | 494.00 | 494.00 | 281,340 |
| 2023-04-19 | 486.00 | 500.00 | 462.00 | 464.00 | 464.00 | 252,793 |
| 2023-04-18 | 483.50 | 509.00 | 483.00 | 487.50 | 487.50 | 336,920 |
| 2023-04-17 | 468.00 | 483.00 | 462.00 | 482.50 | 482.50 | 266,388 |
| 2023-04-14 | 447.00 | 475.00 | 445.00 | 461.50 | 461.50 | 395,831 |
| 2023-04-13 | 450.00 | 460.00 | 441.00 | 445.50 | 445.50 | 321,251 |
| 2023-04-12 | 456.50 | 459.00 | 443.00 | 449.00 | 449.00 | 269,108 |
| 2023-04-11 | 432.00 | 464.50 | 432.00 | 444.00 | 444.00 | 414,756 |
| 2023-04-10 | 409.00 | 432.00 | 409.00 | 431.00 | 431.00 | 251,172 |
| 2023-04-05 | 391.00 | 415.00 | 388.00 | 409.00 | 409.00 | 128,890 |
| 2023-04-04 | 415.00 | 424.50 | 396.00 | 400.00 | 400.00 | 284,303 |
| 2023-04-03 | 394.00 | 429.00 | 390.00 | 412.50 | 412.50 | 403,158 |
| 2023-03-31 | 420.00 | 422.00 | 379.00 | 388.00 | 388.00 | 489,180 |
| 2023-03-30 | 431.00 | 444.00 | 409.00 | 412.50 | 412.50 | 306,996 |
| 2023-03-29 | 423.00 | 445.00 | 423.00 | 433.00 | 433.00 | 304,733 |
| 2023-03-28 | 393.00 | 423.50 | 393.00 | 421.00 | 421.00 | 328,843 |
| 2023-03-27 | 374.50 | 400.00 | 367.00 | 392.50 | 392.50 | 191,954 |
| 2023-03-23 | 376.50 | 384.50 | 361.00 | 365.50 | 365.50 | 144,612 |
| 2023-03-22 | 370.00 | 374.00 | 359.00 | 371.00 | 371.00 | 117,650 |
| 2023-03-21 | 372.00 | 375.00 | 362.50 | 368.00 | 368.00 | 158,164 |
| 2023-03-20 | 360.00 | 378.00 | 360.00 | 362.50 | 362.50 | 306,527 |
| 2023-03-17 | 323.00 | 364.00 | 321.00 | 355.50 | 355.50 | 456,211 |
| 2023-03-16 | 303.00 | 329.00 | 303.00 | 324.00 | 324.00 | 581,421 |
| 2023-03-15 | 315.00 | 315.00 | 297.50 | 300.50 | 300.50 | 579,652 |
| 2023-03-14 | 345.00 | 360.00 | 315.00 | 319.00 | 319.00 | 428,045 |
| 2023-03-13 | 352.00 | 366.00 | 336.50 | 340.50 | 340.50 | 567,141 |
| 2023-03-10 | 395.00 | 400.00 | 366.00 | 370.00 | 370.00 | 403,232 |
| 2023-03-09 | 415.00 | 418.00 | 395.00 | 396.00 | 396.00 | 463,592 |
| 2023-03-08 | 425.00 | 428.00 | 410.00 | 413.00 | 413.00 | 156,573 |
| 2023-03-07 | 425.00 | 437.00 | 419.00 | 424.00 | 424.00 | 163,597 |
| 2023-03-06 | 427.00 | 431.50 | 420.00 | 426.50 | 426.50 | 326,788 |
| 2023-03-03 | 430.00 | 443.00 | 420.00 | 427.50 | 427.50 | 223,514 |
| 2023-03-02 | 462.50 | 462.50 | 420.00 | 430.00 | 430.00 | 227,743 |
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.