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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	22.15	22.25	22.25	22.44	22.02	157,800
October 16, 2025	22.75	22.32	22.32	22.86	21.86	271,400
October 15, 2025	22.72	22.69	22.69	23.61	22.04	598,507
October 14, 2025	23.42	22.37	22.37	24.64	22.37	910,900
October 13, 2025	22.84	23.98	23.98	24.23	22.66	679,217
October 10, 2025	23.36	22.35	22.35	23.47	22	446,800
October 09, 2025	21.4	23.14	23.14	23.35	21.17	743,013
October 08, 2025	20.67	21.05	21.05	21.23	20.36	223,105
October 07, 2025	21.31	20.72	20.72	21.54	20.72	329,000
October 06, 2025	21.34	21.27	21.27	21.54	20.94	579,035
October 03, 2025	20.76	21.17	21.17	21.26	20.5	512,144
October 02, 2025	20.73	20.78	20.78	20.88	20.01	546,233
October 01, 2025	20.97	20.34	20.34	21.68	20.29	433,800
September 30, 2025	21.56	21.03	21.03	21.59	20.83	744,700
September 29, 2025	21.9	21.57	21.57	21.97	21.24	524,508
September 26, 2025	22.3	21.9	21.9	23.47	21.9	531,400
September 25, 2025	23.16	22.63	22.63	23.16	22.3	743,500
September 24, 2025	24.06	23.16	23.16	24.5	22.96	577,338
September 23, 2025	23.22	22.5	22.5	23.68	22.47	780,706
September 22, 2025	22.9	22.65	22.65	23.73	21.99	718,346
September 19, 2025	20.17	20.6	20.6	20.93	19.74	1.33M
September 18, 2025	22.01	20.12	20.12	22.01	20.05	887,061
September 17, 2025	22.25	22.06	22.06	22.51	21.75	640,240
September 16, 2025	21.56	22.25	22.25	22.33	21.47	814,000
September 15, 2025	21.56	21.18	21.18	22	21.09	611,538
September 12, 2025	22.65	21.09	21.09	22.65	21.01	386,047
September 11, 2025	23.3	22.61	22.61	24.01	22.33	408,736
September 10, 2025	22.24	23.33	23.33	23.74	22.24	528,617
September 09, 2025	21.57	22.22	22.22	22.9	21.57	1.41M
September 08, 2025	22.07	21.34	21.34	22.6	20.45	2.06M
September 05, 2025	26.54	26.44	26.44	27.13	25.83	522,826
September 04, 2025	25.59	26.55	26.55	26.86	25.4	590,120
September 03, 2025	26.28	25.47	25.47	26.64	25.45	267,900
September 02, 2025	26.76	26.28	26.28	26.76	25.28	699,000
August 29, 2025	27.15	27.16	27.16	27.58	27.03	407,900
August 28, 2025	27.01	27.49	27.49	28.34	27.01	836,072
August 27, 2025	27	26.77	26.77	27.38	26.35	519,300
August 26, 2025	26.12	27.05	27.05	27.36	25.98	480,300
August 25, 2025	27.72	26.14	26.14	27.72	25.83	749,063
August 22, 2025	27.86	27.87	27.87	28.66	27.41	655,414
August 21, 2025	27.19	28.13	28.13	28.41	27	562,548
August 20, 2025	26.95	27.24	27.24	28.11	26.74	414,844
August 19, 2025	28.38	27.07	27.07	28.62	26.96	283,500
August 18, 2025	27.89	28.47	28.47	29	27.72	122,000
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

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