Transportadora de Gas del Norte SA Class C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-10 | 94.500 | 96.700 | 90.100 | 96.300 | 96.300 | 152,398 |
| 2021-12-09 | 99.300 | 100.25 | 93.600 | 94.000 | 94.000 | 212,928 |
| 2021-12-07 | 101.00 | 102.50 | 98.100 | 99.200 | 99.200 | 244,620 |
| 2021-12-06 | 98.300 | 101.00 | 97.600 | 99.500 | 99.500 | 108,169 |
| 2021-12-03 | 98.000 | 99.800 | 95.600 | 97.100 | 97.100 | 234,256 |
| 2021-12-02 | 95.000 | 99.700 | 94.200 | 97.000 | 97.000 | 351,658 |
| 2021-12-01 | 87.000 | 95.000 | 87.000 | 93.300 | 93.300 | 425,251 |
| 2021-11-30 | 83.200 | 87.000 | 82.500 | 86.800 | 86.800 | 98,499 |
| 2021-11-29 | 83.500 | 86.000 | 82.600 | 83.200 | 83.200 | 49,310 |
| 2021-11-26 | 86.000 | 87.000 | 79.000 | 83.100 | 83.100 | 90,639 |
| 2021-11-25 | 88.000 | 88.500 | 86.100 | 88.200 | 88.200 | 48,494 |
| 2021-11-24 | 86.300 | 88.000 | 85.100 | 87.500 | 87.500 | 70,267 |
| 2021-11-23 | 86.900 | 87.500 | 81.500 | 86.300 | 86.300 | 132,957 |
| 2021-11-19 | 89.800 | 90.000 | 84.000 | 86.900 | 86.900 | 251,638 |
| 2021-11-18 | 87.500 | 90.000 | 82.600 | 88.200 | 88.200 | 275,543 |
| 2021-11-17 | 85.700 | 88.000 | 81.200 | 85.100 | 85.100 | 413,595 |
| 2021-11-16 | 93.900 | 93.900 | 85.100 | 85.600 | 85.600 | 539,531 |
| 2021-11-15 | 94.200 | 96.500 | 90.000 | 92.500 | 92.500 | 273,366 |
| 2021-11-12 | 94.500 | 95.000 | 92.000 | 93.400 | 93.400 | 691,301 |
| 2021-11-11 | 97.500 | 97.500 | 92.000 | 93.000 | 93.000 | 683,370 |
| 2021-11-10 | 100.00 | 102.00 | 96.000 | 96.700 | 96.700 | 228,135 |
| 2021-11-09 | 102.50 | 103.00 | 97.000 | 99.700 | 99.700 | 196,083 |
| 2021-11-08 | 102.25 | 102.25 | 97.700 | 101.50 | 101.50 | 332,260 |
| 2021-11-05 | 102.00 | 102.75 | 99.000 | 99.200 | 99.200 | 201,417 |
| 2021-11-04 | 103.00 | 103.00 | 98.900 | 101.75 | 101.75 | 108,545 |
| 2021-11-03 | 101.50 | 102.50 | 97.900 | 102.00 | 102.00 | 180,537 |
| 2021-11-02 | 98.900 | 102.00 | 98.000 | 99.800 | 99.800 | 184,542 |
| 2021-11-01 | 100.00 | 100.00 | 94.500 | 98.400 | 98.400 | 310,087 |
| 2021-10-29 | 102.00 | 103.25 | 97.000 | 97.400 | 97.400 | 182,533 |
| 2021-10-28 | 100.50 | 105.00 | 99.000 | 102.00 | 102.00 | 248,549 |
| 2021-10-27 | 109.00 | 112.00 | 100.00 | 101.75 | 101.75 | 397,647 |
| 2021-10-26 | 108.00 | 109.50 | 105.00 | 108.25 | 108.25 | 328,852 |
| 2021-10-25 | 105.00 | 109.75 | 103.75 | 107.50 | 107.50 | 363,285 |
| 2021-10-22 | 101.75 | 104.00 | 99.100 | 103.25 | 103.25 | 540,122 |
| 2021-10-21 | 99.000 | 101.00 | 93.000 | 99.300 | 99.300 | 815,446 |
| 2021-10-20 | 97.500 | 102.00 | 97.500 | 98.700 | 98.700 | 586,472 |
| 2021-10-19 | 94.900 | 97.900 | 94.900 | 97.000 | 97.000 | 156,963 |
| 2021-10-18 | 94.400 | 96.200 | 93.100 | 94.100 | 94.100 | 276,767 |
| 2021-10-15 | 93.000 | 95.300 | 92.500 | 94.800 | 94.800 | 229,143 |
| 2021-10-14 | 95.500 | 95.500 | 93.100 | 93.200 | 93.200 | 113,016 |
← NewerPage 21 of 21 · 1,240 trading days
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.