Transportadora de Gas del Sur S.A. - TGS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	27.8	28.03	28.03	28.17	27.8	217,519
August 14, 2025	28.5	28.1	28.1	28.62	27.2	350,100
August 13, 2025	29.51	28.66	28.66	29.8	28.51	343,200
August 12, 2025	28.73	29.3	29.3	30.3	28.73	287,243
August 11, 2025	28.23	28.92	28.92	29.23	28.08	236,500
August 08, 2025	29.09	28.4	28.4	29.39	27.94	239,100
August 07, 2025	30.05	29.32	29.32	30.1	28.97	278,337
August 06, 2025	28.71	29.71	29.71	30.5	28.71	523,805
August 05, 2025	28.85	29.11	29.11	29.66	28.12	321,500
August 04, 2025	28.72	28.62	28.62	29.1	28.4	208,212
August 01, 2025	28.59	28.3	28.3	28.59	27.83	171,208
July 31, 2025	29.28	28.7	28.7	29.42	28.24	209,314
July 30, 2025	30.01	29.29	29.29	30.04	28.86	330,200
July 29, 2025	28	30.01	30.01	30.16	27.74	739,100
July 28, 2025	27.6	27.82	27.82	28.02	27.28	316,434
July 25, 2025	26.59	27.68	27.68	27.97	26.59	485,528
July 24, 2025	26.34	26.98	26.98	27.03	25.64	233,619
July 23, 2025	25.79	26.52	26.52	26.75	25.33	207,225
July 22, 2025	25.58	25.37	25.37	26.08	25.16	404,300
July 21, 2025	26.06	25.57	25.57	26.25	25.54	304,912
July 18, 2025	26.39	26	26	26.91	25.96	176,900
July 17, 2025	25.6	26.05	26.05	26.57	25.6	213,600
July 16, 2025	26.06	25.74	25.74	26.19	25.35	269,400
July 15, 2025	25.39	25.98	25.98	26.16	24.62	388,201
July 14, 2025	24.68	25.19	25.19	25.51	24.07	522,300
July 11, 2025	26.22	24.74	24.74	26.51	24.47	438,000
July 10, 2025	26.74	26.32	26.32	27.05	26.3	306,300
July 09, 2025	27.93	26.86	26.86	28.17	26.7	363,540
July 08, 2025	26.42	27.9	27.9	28.08	26.18	357,434
July 07, 2025	26.98	26.35	26.35	26.98	26.21	524,730
July 03, 2025	26.47	27.09	27.09	27.69	26.41	229,600
July 02, 2025	26.03	26.55	26.55	27.01	26.03	347,333
July 01, 2025	25.4	26.07	26.07	26.44	25.4	583,626
June 30, 2025	26.51	25.9	25.9	26.94	25.51	423,940
June 27, 2025	27.13	27.29	27.29	27.72	26.75	596,526
June 26, 2025	26.66	27.13	27.13	27.49	26.65	579,130
June 25, 2025	28.1	26.73	26.73	28.3	26.63	254,221
June 24, 2025	26.75	27.58	27.58	27.91	26.75	287,770
June 23, 2025	27.22	26.85	26.85	27.76	26.29	752,954
June 20, 2025	29	27.38	27.38	29	27.1	496,941
June 18, 2025	27.82	28.8	28.8	29.5	27.82	543,900
June 17, 2025	27.88	27.82	27.82	28.34	27.26	603,500
June 16, 2025	27.93	27.9	27.9	28.26	27.46	251,400
June 13, 2025	28.98	27.93	27.93	29.06	27.39	291,700
June 12, 2025	28.34	28.98	28.98	28.99	28.11	137,826
June 11, 2025	28.2	28.48	28.48	28.65	27.75	287,740
June 10, 2025	27.26	28.31	28.31	29.03	27.26	324,023
June 09, 2025	27.93	27.25	27.25	28.19	27.07	263,300
June 06, 2025	27.26	27.79	27.79	28.11	26.87	198,564
June 05, 2025	27.07	27.22	27.22	27.58	26.89	318,003
June 04, 2025	28.13	26.96	26.96	28.7	26.96	312,508
June 03, 2025	27.92	28.08	28.08	28.88	27.73	192,944
June 02, 2025	28.35	27.99	27.99	28.57	27.84	252,104
May 30, 2025	28.8	28.02	28.02	28.8	27.79	287,435
May 29, 2025	31.1	28.91	28.91	31.1	28.91	189,329
May 28, 2025	30.48	30.72	30.72	30.98	29.25	358,235
May 27, 2025	31.19	30.83	30.83	31.52	30.68	200,900
May 23, 2025	30.5	31	31	31.72	30.01	288,331
May 22, 2025	30.75	30.8	30.8	30.9	30.2	327,408
May 21, 2025	31.5	30.7	30.7	32.06	30.51	407,900

Transportadora de Gas del Sur S.A. (TGS) NYSE