Transportadora de Gas del... (TGS)
26.81
-0.22 (-0.81%)
At close: Mar 20, 2025, 3:59 PM
27.54
2.71%
After-hours: Mar 20, 2025, 08:00 PM EDT
TGS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2025 | 25.36 | 27.18 | 25.22 | 27.03 | 1.70 | 6.71% | 544,387 |
| Mar 18, 2025 | 27.25 | 27.25 | 25.03 | 25.33 | -1.91 | -7.01% | 347,300 |
| Mar 17, 2025 | 27.65 | 28.06 | 26.99 | 27.24 | -0.09 | -0.33% | 228,000 |
| Mar 14, 2025 | 26.06 | 27.41 | 25.69 | 27.33 | 1.77 | 6.92% | 291,724 |
| Mar 13, 2025 | 26.66 | 26.70 | 25.36 | 25.56 | -1.15 | -4.31% | 205,345 |
| Mar 12, 2025 | 24.65 | 26.82 | 24.53 | 26.71 | 2.44 | 10.05% | 293,300 |
| Mar 11, 2025 | 24.06 | 24.67 | 23.64 | 24.27 | 0.42 | 1.76% | 322,800 |
| Mar 10, 2025 | 24.59 | 24.71 | 23.12 | 23.85 | -1.24 | -4.94% | 290,900 |
| Mar 7, 2025 | 24.73 | 25.31 | 23.79 | 25.09 | 0.86 | 3.55% | 369,800 |
| Mar 6, 2025 | 25.60 | 25.60 | 24.12 | 24.23 | -1.21 | -4.76% | 296,300 |
| Mar 5, 2025 | 24.85 | 25.66 | 24.58 | 25.44 | 0.32 | 1.27% | 297,132 |
| Mar 4, 2025 | 25.64 | 25.77 | 23.93 | 25.12 | -0.81 | -3.12% | 302,925 |
| Mar 3, 2025 | 26.34 | 27.48 | 25.53 | 25.93 | 0.52 | 2.05% | 465,018 |
| Feb 28, 2025 | 24.42 | 25.87 | 23.01 | 25.41 | 0.59 | 2.38% | 409,523 |
| Feb 27, 2025 | 25.82 | 26.18 | 24.68 | 24.82 | -0.83 | -3.24% | 360,923 |
| Feb 26, 2025 | 25.92 | 26.38 | 25.24 | 25.65 | -0.42 | -1.61% | 369,500 |
| Feb 25, 2025 | 27.06 | 27.06 | 25.30 | 26.07 | -0.92 | -3.41% | 433,346 |
| Feb 24, 2025 | 27.70 | 28.43 | 26.40 | 26.99 | -0.43 | -1.57% | 230,900 |
| Feb 21, 2025 | 28.68 | 28.82 | 27.12 | 27.42 | -0.87 | -3.08% | 128,200 |
| Feb 20, 2025 | 27.29 | 28.45 | 26.78 | 28.29 | 1.02 | 3.74% | 210,044 |
| Feb 19, 2025 | 27.90 | 28.23 | 26.99 | 27.27 | -0.70 | -2.50% | 237,500 |
| Feb 18, 2025 | 25.84 | 28.14 | 25.41 | 27.97 | 0.70 | 2.57% | 655,916 |
| Feb 14, 2025 | 27.73 | 27.82 | 27.12 | 27.27 | -0.48 | -1.73% | 183,400 |
| Feb 13, 2025 | 26.55 | 27.89 | 26.36 | 27.75 | 1.32 | 4.99% | 510,850 |
| Feb 12, 2025 | 25.26 | 26.80 | 24.99 | 26.43 | 0.52 | 2.01% | 489,933 |
| Feb 11, 2025 | 25.86 | 26.11 | 24.90 | 25.91 | -0.50 | -1.89% | 727,801 |
| Feb 10, 2025 | 26.46 | 27.10 | 26.03 | 26.41 | -0.05 | -0.19% | 378,240 |
| Feb 7, 2025 | 27.57 | 27.80 | 25.84 | 26.46 | -1.63 | -5.80% | 517,828 |
| Feb 6, 2025 | 27.59 | 28.34 | 27.32 | 28.09 | 0.47 | 1.70% | 194,800 |
| Feb 5, 2025 | 27.79 | 28.08 | 27.40 | 27.62 | -0.58 | -2.06% | 177,804 |
| Feb 4, 2025 | 27.93 | 28.50 | 27.86 | 28.20 | 0.46 | 1.66% | 157,816 |
| Feb 3, 2025 | 27.49 | 28.32 | 27.00 | 27.74 | -0.50 | -1.77% | 265,200 |
| Jan 31, 2025 | 29.49 | 29.50 | 27.88 | 28.24 | -1.11 | -3.78% | 218,208 |
| Jan 30, 2025 | 29.27 | 29.77 | 28.77 | 29.35 | 0.55 | 1.91% | 542,400 |
| Jan 29, 2025 | 27.28 | 28.88 | 26.98 | 28.80 | 1.36 | 4.96% | 264,900 |
| Jan 28, 2025 | 27.94 | 28.12 | 26.07 | 27.44 | -0.09 | -0.33% | 426,700 |
| Jan 27, 2025 | 27.65 | 28.18 | 26.87 | 27.53 | -0.99 | -3.47% | 350,108 |
| Jan 24, 2025 | 29.44 | 30.00 | 28.41 | 28.52 | -0.65 | -2.23% | 252,500 |
| Jan 23, 2025 | 30.26 | 30.36 | 29.03 | 29.17 | -0.90 | -2.99% | 447,900 |
| Jan 22, 2025 | 29.62 | 30.83 | 29.15 | 30.07 | 0.68 | 2.31% | 398,500 |
| Jan 21, 2025 | 28.29 | 29.51 | 28.17 | 29.39 | 1.11 | 3.93% | 349,500 |
| Jan 17, 2025 | 29.13 | 29.13 | 27.85 | 28.28 | -0.72 | -2.48% | 351,600 |
| Jan 16, 2025 | 29.68 | 29.77 | 28.61 | 29.00 | -0.55 | -1.86% | 372,100 |
| Jan 15, 2025 | 30.80 | 31.17 | 29.55 | 29.55 | -0.66 | -2.18% | 337,100 |
| Jan 14, 2025 | 29.80 | 30.92 | 29.34 | 30.21 | 0.79 | 2.69% | 354,313 |
| Jan 13, 2025 | 31.66 | 31.95 | 29.30 | 29.42 | -2.53 | -7.92% | 308,031 |
| Jan 10, 2025 | 33.16 | 33.70 | 30.92 | 31.95 | -0.82 | -2.50% | 633,000 |
| Jan 8, 2025 | 33.79 | 34.00 | 31.78 | 32.77 | -0.48 | -1.44% | 466,500 |
| Jan 7, 2025 | 33.05 | 34.37 | 32.42 | 33.25 | 0.66 | 2.03% | 349,907 |
| Jan 6, 2025 | 33.59 | 33.86 | 31.99 | 32.59 | -0.11 | -0.34% | 352,649 |