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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 07, 2025	28.92	28.63	28.63	28.92	27.48	565,700
November 06, 2025	29.81	29.23	29.23	29.81	28.7	201,500
November 05, 2025	30.71	29.78	29.78	30.71	29	643,319
November 04, 2025	29.77	29.69	29.69	30.77	29.36	607,307
November 03, 2025	31.87	30.5	30.5	31.9	30.26	849,158
October 31, 2025	31.16	31.13	31.13	33.03	31.02	600,627
October 30, 2025	31.17	30.49	30.49	31.37	29.92	611,928
October 29, 2025	31.01	31.53	31.53	33.7	30.97	1.07M
October 28, 2025	30.13	30.94	30.94	31.61	29.16	765,900
October 27, 2025	28.87	30.75	30.75	32.74	28.41	2.32M
October 24, 2025	22.96	22.48	22.48	23.49	22.31	483,400
October 23, 2025	22.12	22.7	22.7	23.43	22.12	552,613
October 22, 2025	21.35	21.9	21.9	22.09	21.26	342,123
October 21, 2025	21.54	21.5	21.5	22.58	21.3	463,315
October 20, 2025	22.39	21.66	21.66	22.83	21.11	413,220
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

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