Transportadora de Gas del... (TGS)
NYSE: TGS
· Real-Time Price · USD
21.32
-5.12 (-19.36%)
At close: Sep 08, 2025, 3:59 PM
21.40
0.37%
After-hours: Sep 08, 2025, 06:00 PM EDT
TGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 26.54 | 27.13 | 25.83 | 26.44 | 26.44 | -0.41% | 522,826 |
| Sep 4, 2025 | 25.59 | 26.86 | 25.40 | 26.55 | 26.55 | 4.24% | 590,120 |
| Sep 3, 2025 | 26.28 | 26.64 | 25.45 | 25.47 | 25.47 | -3.08% | 267,900 |
| Sep 2, 2025 | 26.76 | 26.76 | 25.28 | 26.28 | 26.28 | -3.24% | 699,000 |
| Aug 29, 2025 | 27.15 | 27.58 | 27.03 | 27.16 | 27.16 | -1.20% | 407,900 |
| Aug 28, 2025 | 27.01 | 28.34 | 27.01 | 27.49 | 27.49 | 2.69% | 836,072 |
| Aug 27, 2025 | 27.00 | 27.38 | 26.35 | 26.77 | 26.77 | -1.04% | 519,300 |
| Aug 26, 2025 | 26.12 | 27.36 | 25.98 | 27.05 | 27.05 | 3.48% | 480,300 |
| Aug 25, 2025 | 27.72 | 27.72 | 25.83 | 26.14 | 26.14 | -6.21% | 749,063 |
| Aug 22, 2025 | 27.86 | 28.66 | 27.41 | 27.87 | 27.87 | -0.92% | 655,414 |
| Aug 21, 2025 | 27.19 | 28.41 | 27.00 | 28.13 | 28.13 | 3.27% | 562,548 |
| Aug 20, 2025 | 26.95 | 28.11 | 26.74 | 27.24 | 27.24 | 0.63% | 414,844 |
| Aug 19, 2025 | 28.38 | 28.62 | 26.96 | 27.07 | 27.07 | -4.92% | 283,500 |
| Aug 18, 2025 | 27.89 | 29.00 | 27.72 | 28.47 | 28.47 | 1.57% | 122,000 |
| Aug 15, 2025 | 27.80 | 28.17 | 27.80 | 28.03 | 28.03 | -0.25% | 217,519 |
| Aug 14, 2025 | 28.50 | 28.62 | 27.20 | 28.10 | 28.10 | -1.95% | 350,100 |
| 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 |