Transportadora de Gas del Norte SA Class C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-02 | 267.00 | 273.00 | 257.00 | 262.00 | 262.00 | 227,132 |
| 2022-12-01 | 255.00 | 269.00 | 245.00 | 259.00 | 259.00 | 395,134 |
| 2022-11-30 | 244.00 | 251.00 | 242.00 | 249.50 | 249.50 | 206,830 |
| 2022-11-29 | 233.00 | 242.75 | 230.00 | 241.75 | 241.75 | 242,877 |
| 2022-11-28 | 223.00 | 230.25 | 219.00 | 227.25 | 227.25 | 195,425 |
| 2022-11-25 | 218.00 | 223.00 | 213.00 | 222.75 | 222.75 | 297,910 |
| 2022-11-24 | 215.00 | 219.50 | 212.50 | 212.50 | 212.50 | 184,043 |
| 2022-11-23 | 219.75 | 229.50 | 213.50 | 214.25 | 214.25 | 599,934 |
| 2022-11-22 | 207.50 | 219.00 | 205.00 | 216.50 | 216.50 | 357,063 |
| 2022-11-18 | 201.75 | 214.00 | 198.50 | 207.50 | 207.50 | 155,500 |
| 2022-11-17 | 203.00 | 204.00 | 197.00 | 198.50 | 198.50 | 171,427 |
| 2022-11-16 | 194.00 | 202.75 | 188.00 | 200.50 | 200.50 | 268,775 |
| 2022-11-15 | 178.50 | 192.75 | 176.25 | 192.50 | 192.50 | 328,301 |
| 2022-11-14 | 176.00 | 182.50 | 172.00 | 181.25 | 181.25 | 180,945 |
| 2022-11-11 | 168.50 | 173.00 | 163.00 | 170.50 | 170.50 | 36,155 |
| 2022-11-10 | 163.00 | 168.25 | 161.00 | 164.00 | 164.00 | 83,200 |
| 2022-11-09 | 170.00 | 172.00 | 160.00 | 162.00 | 162.00 | 67,260 |
| 2022-11-08 | 170.00 | 174.00 | 166.00 | 168.00 | 168.00 | 47,436 |
| 2022-11-07 | 178.00 | 183.00 | 167.25 | 167.25 | 167.25 | 203,445 |
| 2022-11-04 | 172.00 | 177.00 | 169.00 | 176.50 | 176.50 | 168,231 |
| 2022-11-03 | 168.75 | 170.00 | 165.00 | 168.75 | 168.75 | 51,552 |
| 2022-11-02 | 173.00 | 174.75 | 165.00 | 168.75 | 168.75 | 83,562 |
| 2022-11-01 | 175.00 | 175.00 | 171.25 | 174.00 | 174.00 | 132,831 |
| 2022-10-31 | 167.75 | 173.00 | 160.50 | 171.25 | 171.25 | 289,156 |
| 2022-10-28 | 168.50 | 168.50 | 159.00 | 166.50 | 166.50 | 210,441 |
| 2022-10-27 | 153.50 | 166.25 | 150.25 | 162.25 | 162.25 | 333,199 |
| 2022-10-26 | 150.50 | 155.00 | 150.00 | 153.50 | 153.50 | 293,083 |
| 2022-10-25 | 143.00 | 149.00 | 140.00 | 148.50 | 148.50 | 268,755 |
| 2022-10-24 | 134.00 | 139.00 | 130.00 | 138.50 | 138.50 | 319,847 |
| 2022-10-21 | 131.25 | 135.25 | 131.00 | 132.50 | 132.50 | 129,371 |
| 2022-10-20 | 133.00 | 139.00 | 131.00 | 132.25 | 132.25 | 114,684 |
| 2022-10-19 | 137.50 | 140.50 | 133.00 | 134.00 | 134.00 | 156,382 |
| 2022-10-18 | 143.25 | 146.00 | 134.50 | 139.00 | 139.00 | 209,642 |
| 2022-10-17 | 144.00 | 144.75 | 141.25 | 142.00 | 142.00 | 43,085 |
| 2022-10-14 | 148.00 | 148.00 | 141.25 | 143.00 | 143.00 | 30,992 |
| 2022-10-13 | 145.00 | 150.50 | 143.25 | 147.75 | 147.75 | 145,421 |
| 2022-10-12 | 149.00 | 155.00 | 139.25 | 145.75 | 145.75 | 126,668 |
| 2022-10-11 | 160.00 | 160.00 | 148.00 | 149.00 | 149.00 | 45,531 |
| 2022-10-06 | 160.75 | 162.75 | 155.25 | 159.75 | 159.75 | 163,614 |
| 2022-10-05 | 154.75 | 160.00 | 152.00 | 158.00 | 158.00 | 88,756 |
| 2022-10-04 | 159.50 | 160.00 | 146.00 | 154.50 | 154.50 | 207,283 |
| 2022-10-03 | 158.00 | 158.00 | 152.00 | 155.00 | 155.00 | 102,869 |
| 2022-09-30 | 153.00 | 157.75 | 151.50 | 152.25 | 152.25 | 46,365 |
| 2022-09-29 | 151.00 | 156.00 | 145.50 | 153.00 | 153.00 | 66,206 |
| 2022-09-28 | 150.00 | 153.75 | 148.00 | 152.50 | 152.50 | 121,752 |
| 2022-09-27 | 149.25 | 155.00 | 144.00 | 150.25 | 150.25 | 129,925 |
| 2022-09-26 | 159.25 | 160.50 | 148.00 | 149.50 | 149.50 | 146,003 |
| 2022-09-23 | 164.00 | 165.00 | 155.50 | 159.50 | 159.50 | 235,052 |
| 2022-09-22 | 169.50 | 171.75 | 165.00 | 166.00 | 166.00 | 74,466 |
| 2022-09-21 | 171.00 | 172.75 | 165.50 | 166.00 | 166.00 | 104,676 |
| 2022-09-20 | 178.00 | 178.00 | 168.00 | 172.25 | 172.25 | 56,229 |
| 2022-09-19 | 174.50 | 177.00 | 168.00 | 176.75 | 176.75 | 116,311 |
| 2022-09-16 | 174.00 | 177.00 | 171.00 | 173.75 | 173.75 | 55,635 |
| 2022-09-15 | 175.75 | 177.00 | 166.50 | 174.25 | 174.25 | 179,003 |
| 2022-09-14 | 168.00 | 173.50 | 165.00 | 172.25 | 172.25 | 202,777 |
| 2022-09-13 | 170.75 | 171.75 | 166.25 | 168.00 | 168.00 | 87,551 |
| 2022-09-12 | 169.25 | 173.00 | 166.00 | 169.25 | 169.25 | 237,030 |
| 2022-09-09 | 169.75 | 170.00 | 165.75 | 169.25 | 169.25 | 207,032 |
| 2022-09-08 | 170.00 | 171.75 | 162.25 | 165.75 | 165.75 | 283,772 |
| 2022-09-07 | 157.50 | 168.25 | 154.00 | 167.75 | 167.75 | 233,078 |
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.