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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 05, 2026	29.9	29.2	29.2	29.96	28.5	211,821
February 04, 2026	30.01	30.18	30.18	30.19	28.93	219,300
February 03, 2026	31.31	30.39	30.39	31.31	29.55	246,611
February 02, 2026	31.3	31.2	31.2	31.69	30.59	282,548
January 30, 2026	32.63	31.89	31.89	33.11	31.43	262,349
January 29, 2026	33.08	32.97	32.97	33.42	31.46	185,200
January 28, 2026	33.73	32.9	32.9	34.1	32.24	332,648
January 27, 2026	32.44	33.5	33.5	33.83	32.09	373,939
January 26, 2026	31.23	32.04	32.04	32.49	31.05	199,800
January 23, 2026	31	31.01	31.01	31.74	30.68	213,600
January 22, 2026	30.71	30.82	30.82	31.29	30.45	185,446
January 21, 2026	29.28	30.62	30.62	31.26	29.28	347,572
January 20, 2026	28.34	29.1	29.1	29.59	28.16	146,730
January 16, 2026	28.55	28.88	28.88	29.49	28.52	159,700
January 15, 2026	28.77	28.55	28.55	29.19	28.37	301,433
January 14, 2026	29.2	28.87	28.87	29.82	28.81	220,020
January 13, 2026	29.47	29.41	29.41	29.83	29.08	230,448
January 12, 2026	29.89	29.45	29.45	30.35	29.36	88,300
January 09, 2026	30.3	29.85	29.85	30.48	29.5	164,640
January 08, 2026	29.26	30.3	30.3	30.42	29	137,500
January 07, 2026	29.51	29.01	29.01	29.86	28.7	206,565
January 06, 2026	30.9	29.8	29.8	31.09	29.61	301,665
January 05, 2026	30.84	30.78	30.78	30.91	30.22	291,287
January 02, 2026	31.34	30.8	30.8	31.49	30.16	199,641
December 31, 2025	30.92	31.09	31.09	31.44	30.73	183,700
December 30, 2025	31.1	30.92	30.92	31.27	30.5	248,507
December 29, 2025	31.1	30.96	30.96	31.84	30.6	207,319
December 26, 2025	31.39	31.08	31.08	31.41	30.8	36,119
December 24, 2025	31.21	31.17	31.17	31.61	30.5	148,634
December 23, 2025	31.04	31.22	31.22	31.66	30.72	158,420
December 22, 2025	31.81	31.05	31.05	31.83	30.94	167,200
December 19, 2025	32.2	31.53	31.53	32.43	31.29	106,900
December 18, 2025	30.8	31.61	31.61	32.26	30.65	139,215
December 17, 2025	30.95	30.45	30.45	31.18	30.36	86,300
December 16, 2025	31.21	30.72	30.72	31.49	30.43	187,100
December 15, 2025	31.83	31.69	31.69	32.08	31.07	124,300
December 12, 2025	31.84	31.81	31.81	32.22	31.22	113,211
December 11, 2025	31.9	31.95	31.95	32.45	30.98	204,587
December 10, 2025	31.36	32.15	32.15	32.87	31.16	182,900
December 09, 2025	31.69	31.22	31.22	31.71	31.14	117,200
December 08, 2025	31.39	31.67	31.67	31.94	31.08	77,500
December 05, 2025	32.14	31.32	31.32	32.95	30.95	188,600
December 04, 2025	32.65	31.68	31.68	33	31.41	153,400
December 03, 2025	30.64	32.17	32.17	32.68	30.64	246,604
December 02, 2025	31.28	30.85	30.85	32.03	30.78	218,813
December 01, 2025	30.8	31.21	31.21	31.32	30.5	145,400
November 28, 2025	30.79	31.3	31.3	31.36	30.58	128,200
November 26, 2025	29.56	30.5	30.5	30.89	29.56	219,836
November 25, 2025	29.37	29.18	29.18	29.53	28.1	208,000
November 24, 2025	29.27	29.44	29.44	29.44	28.84	107,800
November 21, 2025	29.7	29.42	29.42	30.1	28.69	160,548
November 20, 2025	31.37	30.1	30.1	31.53	29.86	130,647
November 19, 2025	30.6	30.76	30.76	31.68	30.44	210,212
November 18, 2025	29.9	30.6	30.6	31.23	29.16	200,740
November 17, 2025	30.8	29.96	29.96	30.83	29.75	197,344
November 14, 2025	29.48	30.52	30.52	31.65	29.27	485,411
November 13, 2025	30.65	30.04	30.04	30.71	29.35	213,500
November 12, 2025	30.55	30.53	30.53	31.38	30.11	220,033
November 11, 2025	29.9	30.34	30.34	31.35	29.82	337,700
November 10, 2025	29.78	29.54	29.54	29.91	28.06	367,700

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