Transportadora de Gas del... (TGS)
NYSE: TGS
· Real-Time Price · USD
28.12
-0.54 (-1.88%)
At close: Aug 14, 2025, 3:59 PM
28.10
-0.07%
After-hours: Aug 14, 2025, 05:54 PM EDT
TGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 28.50 | 28.62 | 27.20 | 28.10 | n/a | -1.95% | 350,061 |
| Aug 13, 2025 | 29.51 | 29.80 | 28.51 | 28.66 | 28.66 | -2.18% | 343,200 |
| Aug 12, 2025 | 28.73 | 30.30 | 28.73 | 29.30 | 29.30 | 1.31% | 287,243 |
| Aug 11, 2025 | 28.23 | 29.23 | 28.08 | 28.92 | 28.92 | 1.83% | 236,500 |
| Aug 8, 2025 | 29.09 | 29.39 | 27.94 | 28.40 | 28.40 | -3.14% | 239,100 |
| Aug 7, 2025 | 30.05 | 30.10 | 28.97 | 29.32 | 29.32 | -1.31% | 279,208 |
| Aug 6, 2025 | 28.71 | 30.50 | 28.71 | 29.71 | 29.71 | 2.06% | 523,805 |
| Aug 5, 2025 | 28.85 | 29.66 | 28.12 | 29.11 | 29.11 | 1.71% | 321,500 |
| Aug 4, 2025 | 28.72 | 29.10 | 28.40 | 28.62 | 28.62 | 1.13% | 208,212 |
| Aug 1, 2025 | 28.59 | 28.59 | 27.83 | 28.30 | 28.30 | -1.39% | 171,208 |
| Jul 31, 2025 | 29.28 | 29.42 | 28.24 | 28.70 | 28.70 | -2.01% | 209,314 |
| Jul 30, 2025 | 30.01 | 30.04 | 28.86 | 29.29 | 29.29 | -2.40% | 330,200 |
| Jul 29, 2025 | 28.00 | 30.16 | 27.74 | 30.01 | 30.01 | 7.87% | 739,100 |
| Jul 28, 2025 | 27.60 | 28.02 | 27.28 | 27.82 | 27.82 | 0.51% | 316,434 |
| Jul 25, 2025 | 26.59 | 27.97 | 26.59 | 27.68 | 27.68 | 2.59% | 485,528 |
| Jul 24, 2025 | 26.34 | 27.03 | 25.64 | 26.98 | 26.98 | 1.73% | 233,619 |
| Jul 23, 2025 | 25.79 | 26.75 | 25.33 | 26.52 | 26.52 | 4.53% | 207,225 |
| Jul 22, 2025 | 25.58 | 26.08 | 25.16 | 25.37 | 25.37 | -0.78% | 404,300 |
| Jul 21, 2025 | 26.06 | 26.25 | 25.54 | 25.57 | 25.57 | -1.65% | 304,912 |
| Jul 18, 2025 | 26.39 | 26.91 | 25.96 | 26.00 | 26.00 | -0.19% | 176,900 |