Transportadora de Gas del... (TGS)
NYSE: TGS
· Real-Time Price · USD
21.16
0.38 (1.83%)
At close: Oct 03, 2025, 3:59 PM
21.31
0.71%
After-hours: Oct 03, 2025, 06:23 PM EDT
TGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 20.76 | 21.26 | 20.50 | 21.17 | 21.17 | 1.88% | 511,644 |
| Oct 2, 2025 | 20.73 | 20.88 | 20.01 | 20.78 | 20.78 | 2.16% | 546,233 |
| Oct 1, 2025 | 20.97 | 21.68 | 20.29 | 20.34 | 20.34 | -3.28% | 433,800 |
| Sep 30, 2025 | 21.56 | 21.59 | 20.83 | 21.03 | 21.03 | -2.50% | 744,700 |
| Sep 29, 2025 | 21.90 | 21.97 | 21.24 | 21.57 | 21.57 | -1.51% | 524,508 |
| Sep 26, 2025 | 22.30 | 23.47 | 21.90 | 21.90 | 21.90 | -3.23% | 531,400 |
| Sep 25, 2025 | 23.16 | 23.16 | 22.30 | 22.63 | 22.63 | -2.29% | 743,500 |
| Sep 24, 2025 | 24.06 | 24.50 | 22.96 | 23.16 | 23.16 | 2.93% | 577,338 |
| Sep 23, 2025 | 23.22 | 23.68 | 22.47 | 22.50 | 22.50 | -0.66% | 780,706 |
| Sep 22, 2025 | 22.90 | 23.73 | 21.99 | 22.65 | 22.65 | 9.95% | 718,346 |
| Sep 19, 2025 | 20.17 | 20.93 | 19.74 | 20.60 | 20.60 | 2.39% | 1,334,000 |
| Sep 18, 2025 | 22.01 | 22.01 | 20.05 | 20.12 | 20.12 | -8.79% | 887,061 |
| Sep 17, 2025 | 22.25 | 22.51 | 21.75 | 22.06 | 22.06 | -0.85% | 640,240 |
| Sep 16, 2025 | 21.56 | 22.33 | 21.47 | 22.25 | 22.25 | 5.05% | 814,000 |
| Sep 15, 2025 | 21.56 | 22.00 | 21.09 | 21.18 | 21.18 | 0.43% | 611,538 |
| Sep 12, 2025 | 22.65 | 22.65 | 21.01 | 21.09 | 21.09 | -6.72% | 386,047 |
| Sep 11, 2025 | 23.30 | 24.01 | 22.33 | 22.61 | 22.61 | -3.09% | 408,736 |
| Sep 10, 2025 | 22.24 | 23.74 | 22.24 | 23.33 | 23.33 | 5.00% | 528,617 |
| Sep 9, 2025 | 21.57 | 22.90 | 21.57 | 22.22 | 22.22 | 4.12% | 1,411,222 |
| Sep 8, 2025 | 22.07 | 22.60 | 20.45 | 21.34 | 21.34 | -19.29% | 2,057,741 |
Page 1 of 136