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

33.82

-0.75(-2.17%)

Updated at April 08 04:00PM

Currency In USD

TGS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 08, 2026	33.39	33.82	33.82	33.94	32.1	329,250
April 07, 2026	34.88	34.57	34.57	35.2	33.97	339,146
April 06, 2026	35.38	34.59	34.59	35.71	33.88	333,089
April 02, 2026	34.68	35.32	35.32	35.94	34.68	364,247
April 01, 2026	34.35	34.58	34.58	34.7	33.31	438,435
March 31, 2026	35.11	34.61	34.61	36.35	34.36	637,059
March 30, 2026	35	34.68	34.68	35.9	34.5	511,501
March 27, 2026	33.78	34.37	34.37	34.85	33.24	471,441
March 26, 2026	34.03	33.78	33.78	34.7	33.09	736,586
March 25, 2026	34.12	33.89	33.89	34.35	33.07	457,751
March 24, 2026	32.91	33.99	33.99	35	32.85	854,233
March 23, 2026	32.24	32.96	32.96	33.34	32	181,239
March 20, 2026	33.13	32.5	32.5	33.77	32.17	321,363
March 19, 2026	32.13	33.31	33.31	33.94	32.13	374,595
March 18, 2026	31.87	32.26	32.26	32.46	31.61	145,614
March 17, 2026	31.02	31.74	31.74	32.22	30.98	216,041
March 16, 2026	30.78	30.62	30.62	31.61	30.14	172,301
March 13, 2026	30.79	30.77	30.77	31.39	30.51	189,571
March 12, 2026	31.48	30.63	30.63	31.82	30.18	382,224
March 11, 2026	29.9	31.42	31.42	31.44	29.9	307,195
March 10, 2026	29.54	30.21	30.21	31.06	29	443,240
March 09, 2026	28.87	29.21	29.21	30.34	28.51	251,817
March 06, 2026	28.77	29.04	29.04	29.76	28.32	176,456
March 05, 2026	28.83	28.56	28.56	29.68	27.85	333,311
March 04, 2026	29.02	29.1	29.1	29.33	28.04	198,023
March 03, 2026	29.18	28.8	28.8	29.63	28.33	264,135
March 02, 2026	30.35	29.72	29.72	31.59	28.84	394,458
February 27, 2026	29.67	29.62	29.62	29.7	28.43	279,837
February 26, 2026	29.69	29.93	29.93	30.18	29.07	244,900
February 25, 2026	30.17	30.05	30.05	30.29	29.06	231,340
February 24, 2026	29.86	29.94	29.94	30.14	29.33	191,300
February 23, 2026	30.35	29.67	29.67	30.36	29.2	128,417
February 20, 2026	30.81	30.51	30.51	30.81	29.83	75,900
February 19, 2026	29.3	30.43	30.43	30.53	28.9	100,249
February 18, 2026	28.77	29.08	29.08	29.3	28.26	170,335
February 17, 2026	29.4	28.77	28.77	29.77	27.74	187,200
February 13, 2026	29.36	29.43	29.43	29.61	28.81	223,900
February 12, 2026	31.13	28.9	28.9	31.76	28.9	264,900
February 11, 2026	30.8	30.93	30.93	31.49	30.05	281,115
February 10, 2026	29.94	30.8	30.8	31.38	29.5	191,500
February 09, 2026	29.45	29.91	29.91	30.09	28.91	211,142
February 06, 2026	29.78	29.42	29.42	30.13	28.98	304,829
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	29.38	29.41	29.41	29.93	29.08	243,700
January 12, 2026	29.89	29.45	29.45	30.35	29.36	88,300