Transportadora de Gas del Norte SA Class C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-02 | 462.50 | 462.50 | 420.00 | 430.00 | 430.00 | 227,743 |
| 2023-03-01 | 465.00 | 485.00 | 452.00 | 455.00 | 455.00 | 116,465 |
| 2023-02-28 | 472.00 | 479.50 | 460.00 | 463.50 | 463.50 | 96,555 |
| 2023-02-27 | 485.00 | 500.00 | 470.50 | 475.00 | 475.00 | 92,100 |
| 2023-02-24 | 475.00 | 480.00 | 455.00 | 477.00 | 477.00 | 177,836 |
| 2023-02-23 | 501.00 | 501.00 | 476.00 | 478.00 | 478.00 | 288,875 |
| 2023-02-22 | 500.00 | 510.00 | 478.50 | 496.00 | 496.00 | 91,455 |
| 2023-02-17 | 518.50 | 518.50 | 473.00 | 496.50 | 496.50 | 176,501 |
| 2023-02-16 | 520.00 | 521.50 | 505.00 | 510.00 | 510.00 | 104,871 |
| 2023-02-15 | 522.00 | 522.00 | 505.00 | 515.50 | 515.50 | 141,831 |
| 2023-02-14 | 512.00 | 520.00 | 501.00 | 512.00 | 512.00 | 162,101 |
| 2023-02-13 | 523.00 | 534.00 | 504.00 | 510.00 | 510.00 | 211,539 |
| 2023-02-10 | 529.00 | 529.00 | 501.00 | 521.50 | 521.50 | 213,757 |
| 2023-02-09 | 517.00 | 538.00 | 501.50 | 525.00 | 525.00 | 361,972 |
| 2023-02-08 | 475.50 | 518.00 | 475.50 | 513.00 | 513.00 | 460,458 |
| 2023-02-07 | 447.00 | 470.00 | 435.00 | 465.00 | 465.00 | 326,715 |
| 2023-02-06 | 410.00 | 437.50 | 408.50 | 426.50 | 426.50 | 228,597 |
| 2023-02-03 | 427.00 | 430.00 | 403.00 | 405.00 | 405.00 | 100,718 |
| 2023-02-02 | 442.00 | 452.00 | 424.00 | 426.00 | 426.00 | 241,390 |
| 2023-02-01 | 445.00 | 447.00 | 430.00 | 440.00 | 440.00 | 71,991 |
| 2023-01-31 | 435.00 | 449.00 | 418.00 | 442.00 | 442.00 | 139,897 |
| 2023-01-30 | 436.00 | 441.50 | 425.00 | 428.00 | 428.00 | 83,396 |
| 2023-01-27 | 439.50 | 439.50 | 422.00 | 437.00 | 437.00 | 183,644 |
| 2023-01-26 | 420.00 | 443.50 | 420.00 | 442.00 | 442.00 | 282,691 |
| 2023-01-25 | 404.00 | 419.50 | 392.00 | 419.00 | 419.00 | 217,278 |
| 2023-01-24 | 408.00 | 408.00 | 384.00 | 406.00 | 406.00 | 180,825 |
| 2023-01-23 | 399.00 | 405.00 | 375.00 | 402.50 | 402.50 | 248,298 |
| 2023-01-20 | 359.50 | 393.00 | 357.00 | 392.50 | 392.50 | 290,420 |
| 2023-01-19 | 364.00 | 365.00 | 331.00 | 355.00 | 355.00 | 502,592 |
| 2023-01-18 | 394.50 | 399.00 | 353.00 | 362.00 | 362.00 | 307,121 |
| 2023-01-17 | 397.00 | 401.00 | 385.50 | 389.00 | 389.00 | 238,571 |
| 2023-01-16 | 401.00 | 403.50 | 392.00 | 397.00 | 397.00 | 213,058 |
| 2023-01-13 | 405.00 | 406.50 | 390.00 | 398.00 | 398.00 | 211,891 |
| 2023-01-12 | 403.00 | 408.00 | 388.50 | 403.00 | 403.00 | 188,904 |
| 2023-01-11 | 405.00 | 412.50 | 394.00 | 401.00 | 401.00 | 125,718 |
| 2023-01-10 | 396.00 | 407.00 | 385.00 | 406.00 | 406.00 | 124,068 |
| 2023-01-09 | 412.00 | 412.00 | 392.00 | 394.00 | 394.00 | 228,257 |
| 2023-01-06 | 429.00 | 429.00 | 380.00 | 396.00 | 396.00 | 419,187 |
| 2023-01-05 | 415.00 | 425.00 | 405.50 | 415.00 | 415.00 | 384,954 |
| 2023-01-04 | 385.00 | 404.00 | 381.00 | 402.00 | 402.00 | 260,966 |
| 2023-01-03 | 382.00 | 395.00 | 367.00 | 385.00 | 385.00 | 421,217 |
| 2023-01-02 | 363.00 | 389.50 | 363.00 | 379.00 | 379.00 | 384,489 |
| 2022-12-30 | 346.00 | 362.00 | 343.00 | 362.00 | 362.00 | 148,270 |
| 2022-12-29 | 348.50 | 352.50 | 340.50 | 347.00 | 347.00 | 231,702 |
| 2022-12-28 | 344.00 | 357.00 | 333.00 | 344.00 | 344.00 | 320,982 |
| 2022-12-27 | 327.00 | 346.00 | 327.00 | 343.00 | 343.00 | 157,362 |
| 2022-12-26 | 315.00 | 339.00 | 315.00 | 322.50 | 322.50 | 222,168 |
| 2022-12-23 | 309.00 | 320.00 | 309.00 | 318.00 | 318.00 | 134,207 |
| 2022-12-22 | 314.00 | 320.00 | 305.50 | 308.00 | 308.00 | 211,318 |
| 2022-12-21 | 291.00 | 306.00 | 291.00 | 305.50 | 305.50 | 208,799 |
| 2022-12-20 | 280.50 | 290.00 | 275.00 | 288.50 | 288.50 | 35,543 |
| 2022-12-19 | 276.00 | 282.00 | 271.50 | 281.50 | 281.50 | 152,968 |
| 2022-12-16 | 274.50 | 278.50 | 269.50 | 273.50 | 273.50 | 157,416 |
| 2022-12-15 | 280.00 | 283.50 | 261.00 | 273.50 | 273.50 | 212,434 |
| 2022-12-14 | 280.00 | 284.00 | 274.00 | 281.00 | 281.00 | 114,275 |
| 2022-12-13 | 276.00 | 285.00 | 274.00 | 277.00 | 277.00 | 139,665 |
| 2022-12-12 | 265.00 | 272.50 | 255.50 | 272.00 | 272.00 | 103,329 |
| 2022-12-07 | 254.00 | 267.50 | 245.50 | 265.00 | 265.00 | 148,777 |
| 2022-12-06 | 246.00 | 251.50 | 242.50 | 249.75 | 249.75 | 180,705 |
| 2022-12-05 | 265.00 | 266.00 | 235.00 | 246.00 | 246.00 | 242,869 |
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.