TGS NOPEC ADR

TGSGY
🏛️ usa →
7.70
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 9.98 10.30 9.61 10.26 0.0M
2024-12-30 10.26 10.26 9.72 10.20 0.0M
2024-12-27 10.01 10.27 9.88 10.26 0.0M
2024-12-26 9.74 9.76 9.29 9.76 0.0M
2024-12-24 9.47 10.10 9.23 9.47 0.0M
2024-12-23 9.69 9.96 9.43 9.96 0.0M
2024-12-20 9.74 9.75 9.31 9.75 0.0M
2024-12-19 9.70 9.80 9.33 9.47 0.0M
2024-12-18 9.57 9.93 9.55 9.93 0.0M
2024-12-17 9.60 9.91 9.60 9.75 0.0M
2024-12-16 9.97 10.34 9.78 10.20 0.0M
2024-12-13 10.07 10.44 9.81 10.44 0.0M
2024-12-12 9.91 10.50 9.80 9.83 0.0M
2024-12-11 9.94 9.94 9.61 9.91 0.0M
2024-12-10 9.86 9.86 9.55 9.66 0.0M
2024-12-09 9.90 10.02 9.80 9.91 0.1M
2024-12-06 9.83 9.97 9.67 9.75 0.0M
2024-12-05 9.68 9.92 9.68 9.92 0.0M
2024-12-04 9.94 10.27 9.65 10.27 0.0M
2024-12-03 9.80 10.43 9.80 9.81 0.0M
2024-12-02 10.01 10.09 9.67 10.09 0.0M
2024-11-29 9.62 9.98 9.61 9.74 0.0M
2024-11-27 9.88 9.94 9.63 9.65 0.0M
2024-11-26 9.66 9.77 9.46 9.47 0.0M
2024-11-25 9.78 9.94 9.72 9.94 0.0M
2024-11-22 9.54 9.60 9.21 9.50 0.0M
2024-11-21 9.40 9.74 9.32 9.60 0.0M
2024-11-20 9.40 9.74 9.40 9.40 0.1M
2024-11-19 9.65 9.73 9.18 9.62 0.2M
2024-11-18 9.47 9.90 9.23 9.90 0.8M
2024-11-15 9.22 9.46 8.95 9.21 0.7M
2024-11-14 9.27 9.27 8.82 9.27 0.1M
2024-11-13 8.91 9.22 8.83 9.22 0.0M
2024-11-12 9.16 9.16 8.84 9.13 0.0M
2024-11-11 9.17 9.26 8.83 9.15 0.0M
2024-11-08 9.46 9.46 8.85 8.85 0.2M
2024-11-07 9.09 9.38 9.09 9.38 0.5M
2024-11-06 8.79 9.22 8.79 8.81 0.2M
2024-11-05 9.07 9.29 8.84 9.08 0.2M
2024-11-04 9.07 9.21 8.83 8.83 0.1M
2024-11-01 9.00 9.54 8.80 9.11 0.1M
2024-10-31 9.00 9.56 8.80 9.55 0.1M
2024-10-30 9.42 9.65 9.21 9.27 0.1M
2024-10-29 9.58 9.58 9.22 9.45 0.0M
2024-10-28 9.62 9.90 9.31 9.31 0.0M
2024-10-25 9.89 9.89 9.32 9.61 0.0M
2024-10-24 9.39 9.40 9.17 9.31 0.0M
2024-10-23 8.82 9.00 8.75 8.87 0.0M
2024-10-22 8.75 8.84 8.75 8.83 0.0M
2024-10-21 8.92 9.11 8.84 9.10 0.0M
2024-10-18 8.75 9.11 8.75 9.11 0.0M
2024-10-17 8.75 9.00 8.75 9.00 0.0M
2024-10-16 8.96 9.02 8.77 9.02 0.0M
2024-10-15 8.93 9.39 8.90 8.90 0.0M
2024-10-14 9.18 9.40 9.18 9.40 0.0M
2024-10-11 9.67 9.87 9.47 9.63 0.0M
2024-10-10 9.51 9.70 9.29 9.70 0.0M
2024-10-09 8.90 9.41 8.90 9.41 0.0M
2024-10-08 9.30 9.30 9.11 9.26 0.0M
2024-10-07 9.70 9.78 9.45 9.75 0.0M
2024-10-04 9.58 9.82 9.58 9.71 0.0M
2024-10-03 9.24 9.49 9.24 9.44 0.0M
2024-10-02 9.14 9.29 8.95 9.29 0.0M
2024-10-01 9.38 9.45 9.38 9.42 0.0M
2024-09-30 9.22 9.50 9.22 9.34 0.0M
2024-09-27 9.62 9.62 9.36 9.36 0.0M
2024-09-26 9.05 9.17 9.05 9.17 0.0M
2024-09-25 9.67 9.80 9.25 9.80 0.0M
2024-09-24 9.95 9.95 9.74 9.79 0.0M
2024-09-23 9.83 10.25 9.83 9.97 0.0M
2024-09-20 9.73 10.35 9.66 10.35 0.0M
2024-09-19 10.00 10.30 9.80 10.30 0.0M
2024-09-18 9.94 10.21 9.83 9.83 0.0M
2024-09-17 10.10 10.10 9.90 10.10 0.0M
2024-09-16 9.85 10.17 9.76 10.05 0.0M
2024-09-13 9.72 10.00 9.68 10.00 0.0M
2024-09-12 9.70 9.90 9.50 9.90 0.0M
2024-09-11 9.60 9.70 9.40 9.60 0.0M
2024-09-10 9.60 9.60 9.30 9.40 0.0M
2024-09-09 10.00 10.00 9.90 10.00 0.0M
2024-09-06 10.15 10.48 9.96 10.48 0.0M
2024-09-05 10.25 10.41 10.25 10.41 0.0M
2024-09-04 10.50 10.70 10.20 10.50 0.0M
2024-09-03 10.30 10.50 10.20 10.20 0.0M
2024-08-30 11.49 11.62 11.14 11.62 0.0M
2024-08-29 12.15 12.43 12.13 12.42 0.0M
2024-08-28 12.30 12.65 12.30 12.39 0.0M
2024-08-27 12.33 12.82 12.32 12.82 0.0M
2024-08-26 12.80 12.80 12.40 12.40 0.0M
2024-08-23 12.20 12.50 12.20 12.50 0.0M
2024-08-22 11.80 12.30 11.80 12.30 0.0M
2024-08-21 12.00 12.05 11.75 11.83 0.0M
2024-08-20 11.64 11.90 11.64 11.90 0.0M
2024-08-19 11.90 11.90 11.60 11.90 0.0M
2024-08-16 11.50 11.50 11.40 11.40 0.0M
2024-08-15 11.40 11.90 11.30 11.30 0.0M
2024-08-14 11.80 11.87 11.44 11.87 0.0M
2024-08-13 11.43 11.67 11.43 11.67 0.0M
2024-08-12 11.39 11.60 11.16 11.57 0.0M
2024-08-09 11.49 11.62 11.00 11.62 0.0M
2024-08-08 11.05 11.35 10.80 11.08 0.0M
2024-08-07 10.82 10.82 10.73 10.74 0.0M
2024-08-06 10.71 10.85 10.57 10.85 0.0M
2024-08-05 10.59 10.59 10.59 10.59 0.0M
2024-08-02 11.65 11.87 11.45 11.45 0.0M
2024-08-01 12.00 12.10 11.80 12.10 0.0M
2024-07-31 11.97 12.25 11.93 12.04 0.0M
2024-07-30 11.80 12.20 11.80 11.90 0.0M
2024-07-29 12.27 12.32 11.91 11.91 0.0M
2024-07-26 12.30 12.90 12.30 12.30 0.0M
2024-07-25 12.10 12.30 11.90 11.90 0.0M
2024-07-24 12.34 12.34 11.92 12.20 0.0M
2024-07-23 12.52 12.52 12.10 12.10 0.0M
2024-07-22 12.41 12.57 12.41 12.55 0.0M
2024-07-19 12.70 12.70 12.40 12.60 0.0M
2024-07-18 12.40 12.60 12.10 12.10 0.0M
2024-07-17 11.73 12.01 11.69 11.85 0.0M
2024-07-16 11.68 11.93 11.50 11.69 0.0M
2024-07-15 12.05 12.05 11.50 11.50 0.0M
2024-07-12 12.02 12.06 11.66 11.66 0.0M
2024-07-11 11.90 11.94 11.50 11.94 0.0M
2024-07-10 11.80 12.20 11.80 12.20 0.0M
2024-07-09 12.00 12.40 12.00 12.00 0.0M
2024-07-08 12.20 12.20 11.90 12.20 0.0M
2024-07-05 12.30 12.60 12.30 12.40 0.0M
2024-07-03 12.70 12.70 12.20 12.20 0.0M
2024-07-02 12.30 12.60 12.10 12.60 0.0M
2024-07-01 11.90 12.00 11.90 12.00 0.0M
2024-06-28 11.80 12.17 11.76 12.10 0.0M
2024-06-27 11.50 12.00 11.51 12.00 0.0M
2024-06-26 11.20 11.40 11.20 11.30 0.0M
2024-06-25 11.40 11.60 11.20 11.20 0.0M
2024-06-24 11.90 11.90 11.70 11.80 0.0M
2024-06-21 11.20 11.50 11.10 11.10 0.0M
2024-06-20 11.20 11.60 11.20 11.20 0.0M
2024-06-18 11.40 11.70 11.30 11.70 0.0M
2024-06-17 11.30 11.40 11.20 11.20 0.0M
2024-06-14 10.60 10.90 10.50 10.50 0.0M
2024-06-13 11.50 11.50 11.00 11.20 0.0M
2024-06-12 12.10 12.10 11.70 11.70 0.0M
2024-06-11 11.70 11.80 11.30 11.40 0.0M
2024-06-10 12.10 12.20 11.60 11.70 0.0M
2024-06-07 12.10 12.20 11.80 11.80 0.0M
2024-06-06 11.90 11.90 11.70 11.70 0.0M
2024-06-05 11.70 11.70 11.30 11.30 0.0M
2024-06-04 11.80 12.00 11.70 12.00 0.0M
2024-06-03 12.50 13.20 12.50 13.20 0.0M
2024-05-31 12.80 13.10 12.70 12.70 0.0M
2024-05-30 13.00 13.00 12.60 12.60 0.0M
2024-05-29 12.20 12.40 12.10 12.10 0.0M
2024-05-28 12.40 12.70 12.10 12.60 0.0M
2024-05-24 11.60 12.00 11.60 12.00 0.0M
2024-05-23 11.60 11.80 11.30 11.80 0.0M
2024-05-22 11.10 11.20 10.80 10.80 0.0M
2024-05-21 11.40 11.40 11.20 11.20 0.0M
2024-05-20 12.20 12.20 10.50 11.50 0.0M
2024-05-17 11.20 11.90 10.50 10.50 0.0M
2024-05-16 11.00 11.50 11.00 11.50 0.0M
2024-05-15 11.10 11.10 10.80 11.10 0.0M
2024-05-14 10.70 11.00 10.70 10.70 0.0M
2024-05-13 10.70 11.10 10.70 11.00 0.0M
2024-05-10 11.20 11.20 10.80 11.20 0.0M
2024-05-09 11.20 11.70 10.80 11.00 0.0M
2024-05-08 10.90 11.40 10.90 10.90 0.0M
2024-05-07 11.00 11.50 10.90 10.90 0.0M
2024-05-06 10.60 11.40 10.60 11.40 0.0M
2024-05-03 11.30 11.30 10.80 10.80 0.0M
2024-05-02 11.00 11.30 10.90 11.10 0.0M
2024-05-01 12.80 12.80 11.00 11.00 0.0M
2024-04-30 11.00 11.80 11.00 11.80 0.0M
2024-04-29 11.70 12.10 11.60 12.10 0.0M
2024-04-26 11.90 12.30 11.60 11.70 0.0M
2024-04-25 11.30 11.90 11.20 11.20 0.0M
2024-04-24 11.60 11.80 11.20 11.20 0.0M
2024-04-23 11.70 11.80 11.30 11.30 0.0M
2024-04-22 12.00 12.10 11.50 11.50 0.0M
2024-04-19 12.20 12.20 11.50 11.90 0.0M
2024-04-18 12.40 12.40 11.50 11.50 0.0M
2024-04-17 12.40 12.50 11.80 12.50 0.0M
2024-04-16 11.80 12.60 11.80 12.60 0.0M
2024-04-15 12.70 12.80 12.10 12.80 0.0M
2024-04-12 12.90 12.90 12.10 12.10 0.0M
2024-04-11 12.40 12.60 12.10 12.10 0.0M
2024-04-10 12.20 12.30 11.80 11.80 0.0M
2024-04-09 12.30 12.30 12.10 12.10 0.0M
2024-04-08 11.30 11.50 11.20 11.50 0.0M
2024-04-05 11.20 11.60 11.10 11.60 0.0M
2024-04-04 11.40 11.60 11.30 11.30 0.0M
2024-04-03 11.20 11.30 11.10 11.20 0.0M
2024-04-02 11.40 11.50 11.20 11.50 0.1M
2024-04-01 11.10 11.70 11.00 11.40 0.0M
2024-03-28 10.80 11.60 10.80 11.00 0.0M
2024-03-27 10.60 11.10 10.60 10.80 0.0M
2024-03-26 11.30 11.30 10.80 11.10 0.3M
2024-03-25 10.70 11.40 10.70 11.30 0.0M
2024-03-22 10.60 10.90 10.30 10.60 0.0M
2024-03-21 10.50 10.90 10.40 10.90 0.0M
2024-03-20 10.20 10.80 10.20 10.80 0.0M
2024-03-19 10.10 10.60 10.10 10.50 0.0M
2024-03-18 10.40 10.70 10.30 10.70 0.0M
2024-03-15 10.60 10.60 10.20 10.20 0.0M
2024-03-14 10.00 10.20 10.00 10.10 0.0M
2024-03-13 10.40 10.40 10.30 10.30 0.0M
2024-03-12 10.30 10.40 10.10 10.30 0.0M
2024-03-11 9.80 10.40 9.80 10.20 0.0M
2024-03-08 10.10 10.70 10.10 10.50 0.0M
2024-03-07 10.40 10.80 10.20 10.80 0.7M
2024-03-06 10.50 10.50 10.30 10.50 0.5M
2024-03-05 10.00 10.20 9.60 10.20 0.0M
2024-03-04 9.80 10.30 9.70 10.30 0.0M
2024-03-01 9.80 10.40 9.70 9.80 0.0M
2024-02-29 10.00 10.10 9.70 9.80 0.0M
2024-02-28 9.60 10.00 9.30 9.30 0.0M
2024-02-27 9.90 9.90 9.90 9.90 0.0M
2024-02-26 9.50 9.90 9.20 9.90 0.0M
2024-02-23 9.20 9.70 9.00 9.00 0.0M
2024-02-22 9.60 9.70 9.40 9.50 0.0M
2024-02-21 9.70 9.90 9.60 9.90 0.0M
2024-02-20 9.80 10.10 9.60 10.10 0.0M
2024-02-16 9.80 10.30 9.80 9.90 0.0M
2024-02-15 9.30 9.60 9.30 9.60 0.0M
2024-02-14 9.30 9.50 9.20 9.20 0.0M
2024-02-13 9.40 9.80 9.30 9.30 0.0M
2024-02-12 9.90 9.90 9.50 9.90 0.0M
2024-02-09 9.20 9.50 9.00 9.00 0.0M
2024-02-08 9.20 9.60 9.10 9.60 0.1M
2024-02-07 9.30 9.50 9.10 9.20 0.4M
2024-02-06 9.30 9.50 9.20 9.50 0.0M
2024-02-05 9.40 9.40 9.00 9.10 0.0M
2024-02-02 9.30 9.70 9.30 9.70 0.0M
2024-02-01 9.50 10.10 9.50 9.70 0.0M
2024-01-31 9.80 10.30 9.80 9.80 0.0M
2024-01-30 9.80 10.10 9.60 10.10 0.0M
2024-01-29 10.30 10.40 10.30 10.40 0.0M
2024-01-26 10.30 10.60 10.10 10.10 0.0M
2024-01-25 10.00 10.70 10.00 10.00 0.0M
2024-01-24 10.00 10.40 10.00 10.00 0.0M
2024-01-23 9.80 9.90 9.70 9.90 0.0M
2024-01-22 9.80 10.10 9.80 9.80 0.0M
2024-01-19 10.00 10.20 9.70 9.80 0.0M
2024-01-18 10.30 10.60 10.00 10.60 0.0M
2024-01-17 10.30 10.40 10.00 10.40 0.0M
2024-01-16 10.60 11.00 10.30 10.40 0.0M
2024-01-12 10.70 11.20 10.50 11.20 0.0M
2024-01-11 10.90 11.30 10.60 10.60 0.0M
2024-01-10 10.70 11.00 10.60 11.00 0.0M
2024-01-09 11.00 11.00 10.70 10.90 0.0M
2024-01-08 12.30 13.00 12.30 13.00 0.0M
2024-01-05 12.80 12.80 12.40 12.40 0.0M
2024-01-04 12.80 13.50 12.80 12.80 0.0M
2024-01-03 13.30 13.50 12.60 13.50 0.0M
2024-01-02 13.30 13.60 12.70 13.60 0.0M