Transportadora de Gas del Norte SA Class C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-06 | 155.25 | 156.75 | 151.50 | 156.50 | 156.50 | 93,813 |
| 2022-09-05 | 151.00 | 155.50 | 145.00 | 155.00 | 155.00 | 111,503 |
| 2022-09-02 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 0 |
| 2022-09-01 | 150.00 | 154.00 | 143.25 | 149.00 | 149.00 | 146,253 |
| 2022-08-31 | 156.75 | 159.75 | 150.00 | 150.50 | 150.50 | 160,236 |
| 2022-08-30 | 163.00 | 163.00 | 157.50 | 158.00 | 158.00 | 163,093 |
| 2022-08-29 | 160.50 | 170.00 | 157.00 | 163.25 | 163.25 | 299,052 |
| 2022-08-26 | 160.25 | 162.75 | 151.00 | 160.00 | 160.00 | 173,787 |
| 2022-08-25 | 154.00 | 163.00 | 151.00 | 159.00 | 159.00 | 273,586 |
| 2022-08-24 | 145.00 | 160.00 | 144.00 | 154.50 | 154.50 | 452,305 |
| 2022-08-23 | 141.00 | 146.50 | 139.00 | 146.25 | 146.25 | 281,970 |
| 2022-08-22 | 138.00 | 141.00 | 136.50 | 139.00 | 139.00 | 190,611 |
| 2022-08-19 | 141.75 | 145.00 | 136.75 | 141.50 | 141.50 | 356,315 |
| 2022-08-18 | 134.00 | 143.00 | 130.00 | 142.00 | 142.00 | 356,259 |
| 2022-08-17 | 128.00 | 133.00 | 124.25 | 132.25 | 132.25 | 294,714 |
| 2022-08-16 | 130.00 | 132.00 | 125.75 | 128.25 | 128.25 | 116,792 |
| 2022-08-12 | 133.25 | 133.50 | 128.50 | 130.75 | 130.75 | 240,157 |
| 2022-08-11 | 130.50 | 134.50 | 127.00 | 132.00 | 132.00 | 292,988 |
| 2022-08-10 | 131.00 | 132.00 | 125.00 | 129.50 | 129.50 | 256,829 |
| 2022-08-09 | 134.75 | 134.75 | 128.00 | 129.00 | 129.00 | 319,007 |
| 2022-08-08 | 129.50 | 139.00 | 129.50 | 135.00 | 135.00 | 608,203 |
| 2022-08-05 | 118.00 | 130.50 | 116.75 | 129.50 | 129.50 | 1,160,350 |
| 2022-08-04 | 113.50 | 116.50 | 111.00 | 116.50 | 116.50 | 281,270 |
| 2022-08-03 | 113.25 | 113.50 | 110.50 | 113.00 | 113.00 | 178,904 |
| 2022-08-02 | 112.00 | 115.00 | 111.00 | 112.25 | 112.25 | 123,572 |
| 2022-08-01 | 113.00 | 115.00 | 109.75 | 113.00 | 113.00 | 512,804 |
| 2022-07-29 | 118.00 | 119.50 | 110.25 | 113.25 | 113.25 | 496,171 |
| 2022-07-28 | 115.00 | 119.00 | 110.00 | 117.50 | 117.50 | 461,357 |
| 2022-07-27 | 108.25 | 115.00 | 103.00 | 113.50 | 113.50 | 316,804 |
| 2022-07-26 | 108.50 | 110.50 | 104.00 | 106.25 | 106.25 | 304,359 |
| 2022-07-25 | 104.00 | 109.75 | 103.25 | 108.25 | 108.25 | 290,874 |
| 2022-07-22 | 101.50 | 105.00 | 98.100 | 104.00 | 104.00 | 347,765 |
| 2022-07-21 | 97.300 | 103.00 | 93.500 | 100.50 | 100.50 | 426,018 |
| 2022-07-20 | 95.200 | 98.000 | 92.700 | 97.800 | 97.800 | 329,146 |
| 2022-07-19 | 92.000 | 98.000 | 88.700 | 95.200 | 95.200 | 472,550 |
| 2022-07-18 | 90.900 | 92.000 | 89.600 | 90.600 | 90.600 | 184,534 |
| 2022-07-15 | 88.700 | 89.900 | 86.600 | 89.500 | 89.500 | 143,043 |
| 2022-07-14 | 87.900 | 88.000 | 85.300 | 86.900 | 86.900 | 174,078 |
| 2022-07-13 | 90.900 | 91.000 | 87.400 | 87.700 | 87.700 | 255,903 |
| 2022-07-12 | 89.900 | 91.000 | 87.300 | 89.000 | 89.000 | 211,479 |
| 2022-07-11 | 91.900 | 92.000 | 82.500 | 88.700 | 88.700 | 350,131 |
| 2022-07-08 | 87.200 | 92.000 | 86.600 | 91.000 | 91.000 | 476,392 |
| 2022-07-07 | 82.200 | 87.900 | 82.200 | 86.500 | 86.500 | 649,324 |
| 2022-07-06 | 82.000 | 82.000 | 78.500 | 81.400 | 81.400 | 525,894 |
| 2022-07-05 | 80.400 | 84.000 | 80.000 | 80.400 | 80.400 | 382,968 |
| 2022-07-04 | 81.900 | 82.800 | 76.000 | 80.600 | 80.600 | 461,861 |
| 2022-07-01 | 83.500 | 84.500 | 82.700 | 84.100 | 84.100 | 169,072 |
| 2022-06-30 | 82.300 | 83.600 | 81.100 | 82.500 | 82.500 | 289,868 |
| 2022-06-29 | 81.000 | 82.500 | 79.100 | 82.400 | 82.400 | 255,604 |
| 2022-06-28 | 75.100 | 80.000 | 75.100 | 80.000 | 80.000 | 238,044 |
| 2022-06-27 | 74.000 | 78.000 | 74.000 | 77.400 | 77.400 | 335,894 |
| 2022-06-24 | 75.900 | 76.600 | 73.100 | 74.100 | 74.100 | 547,725 |
| 2022-06-23 | 81.800 | 81.800 | 74.400 | 75.000 | 75.000 | 512,547 |
| 2022-06-22 | 84.000 | 84.600 | 79.500 | 79.800 | 79.800 | 350,186 |
| 2022-06-21 | 82.500 | 85.000 | 82.200 | 83.800 | 83.800 | 78,139 |
| 2022-06-16 | 87.500 | 87.700 | 80.000 | 81.100 | 81.100 | 298,273 |
| 2022-06-15 | 86.500 | 89.000 | 86.500 | 87.600 | 87.600 | 135,927 |
| 2022-06-14 | 87.900 | 88.000 | 85.500 | 86.500 | 86.500 | 379,241 |
| 2022-06-13 | 91.700 | 91.700 | 83.700 | 85.100 | 85.100 | 318,793 |
| 2022-06-10 | 89.800 | 91.600 | 88.000 | 91.200 | 91.200 | 75,075 |
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.