Transportadora de Gas del Norte S.A. (BCBA:TGN4D)
Argentina · Delayed Price · Currency is ARS · Price in USD 3.010
+0.030 (1.01%)
Last updated: Mar 23, 2026, 11:00 AM BRT
BCBA:TGN4D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 3.01 | 3.22 | 2.96 | 2.98 | 2.98 | -5.25% | 9,067 |
| Mar 19, 2026 | 3.13 | 3.16 | 3.00 | 3.15 | 3.15 | 1.45% | 13,243 |
| Mar 18, 2026 | 3.10 | 3.22 | 2.99 | 3.10 | 3.10 | -1.90% | 3,391 |
| Mar 17, 2026 | 3.17 | 3.20 | 3.05 | 3.16 | 3.16 | 0.16% | 1,418 |
| Mar 16, 2026 | 3.25 | 3.28 | 3.12 | 3.16 | 3.16 | -0.47% | 21,717 |
| Mar 13, 2026 | 3.11 | 3.25 | 3.08 | 3.17 | 3.17 | 2.09% | 3,539 |
| Mar 12, 2026 | 3.11 | 3.18 | 2.94 | 3.11 | 3.11 | - | 4,600 |
| Mar 11, 2026 | 3.10 | 3.24 | 3.06 | 3.11 | 3.11 | 0.65% | 11,924 |
| Mar 10, 2026 | 2.86 | 3.10 | 2.86 | 3.09 | 3.09 | 7.12% | 8,559 |
| Mar 9, 2026 | 2.80 | 2.90 | 2.70 | 2.88 | 2.88 | 5.49% | 11,862 |
| Mar 6, 2026 | 2.60 | 2.79 | 2.60 | 2.73 | 2.73 | 5.61% | 5,080 |
| Mar 5, 2026 | 2.66 | 2.73 | 2.56 | 2.59 | 2.59 | -4.08% | 3,031 |
| Mar 4, 2026 | 2.70 | 2.93 | 2.63 | 2.70 | 2.70 | 0.19% | 3,150 |
| Mar 3, 2026 | 2.58 | 2.69 | 2.53 | 2.69 | 2.69 | 3.26% | 4,941 |
| Mar 2, 2026 | 2.66 | 2.87 | 2.58 | 2.61 | 2.61 | -2.80% | 7,688 |
| Feb 27, 2026 | 2.78 | 2.81 | 2.65 | 2.68 | 2.68 | -3.94% | 2,449 |
| Feb 26, 2026 | 2.84 | 2.84 | 2.72 | 2.79 | 2.79 | -1.06% | 2,054 |
| Feb 25, 2026 | 2.99 | 2.99 | 2.79 | 2.82 | 2.82 | -3.92% | 2,669 |
| Feb 24, 2026 | 3.00 | 3.10 | 2.89 | 2.94 | 2.94 | -3.29% | 18,522 |
| Feb 23, 2026 | 3.02 | 3.09 | 2.95 | 3.04 | 3.04 | -2.10% | 11,101 |
| Feb 20, 2026 | 3.11 | 3.19 | 3.00 | 3.10 | 3.10 | 0.49% | 6,963 |
| Feb 19, 2026 | 2.98 | 3.22 | 2.95 | 3.09 | 3.09 | 3.87% | 5,407 |
| Feb 18, 2026 | 3.09 | 3.09 | 2.92 | 2.97 | 2.97 | -3.26% | 7,448 |
| Feb 13, 2026 | 3.11 | 3.15 | 3.06 | 3.07 | 3.07 | -0.97% | 373 |
| Feb 12, 2026 | 3.16 | 3.21 | 2.99 | 3.10 | 3.10 | -1.43% | 4,381 |
| Feb 11, 2026 | 3.04 | 3.17 | 3.04 | 3.15 | 3.15 | 3.28% | 4,083 |
| Feb 10, 2026 | 2.89 | 3.07 | 2.89 | 3.05 | 3.05 | 4.64% | 24,570 |
| Feb 9, 2026 | 2.86 | 2.95 | 2.83 | 2.91 | 2.91 | 2.11% | 3,519 |
| Feb 6, 2026 | 2.74 | 2.88 | 2.74 | 2.85 | 2.85 | 5.17% | 3,669 |
| Feb 5, 2026 | 2.82 | 2.85 | 2.68 | 2.71 | 2.71 | -4.58% | 6,593 |
| Feb 4, 2026 | 2.95 | 2.97 | 2.84 | 2.84 | 2.84 | -1.39% | 9,114 |
| Feb 3, 2026 | 3.00 | 3.13 | 2.82 | 2.88 | 2.88 | -5.42% | 5,930 |
| Feb 2, 2026 | 3.07 | 3.14 | 3.02 | 3.05 | 3.05 | -1.93% | 3,719 |
| Jan 30, 2026 | 3.16 | 3.21 | 3.07 | 3.11 | 3.11 | -2.36% | 5,350 |
| Jan 29, 2026 | 3.27 | 3.34 | 3.17 | 3.18 | 3.18 | -2.00% | 6,408 |
| Jan 28, 2026 | 3.28 | 3.36 | 3.13 | 3.25 | 3.25 | - | 7,000 |
| Jan 27, 2026 | 3.20 | 3.25 | 3.10 | 3.25 | 3.25 | 2.53% | 16,792 |
| Jan 26, 2026 | 2.95 | 3.20 | 2.95 | 3.17 | 3.17 | 8.76% | 17,996 |
| Jan 23, 2026 | 2.92 | 2.99 | 2.90 | 2.91 | 2.91 | -1.02% | 5,832 |
| Jan 22, 2026 | 3.03 | 3.09 | 2.92 | 2.94 | 2.94 | -2.00% | 3,179 |
| Jan 21, 2026 | 2.95 | 3.06 | 2.90 | 3.00 | 3.00 | 2.21% | 1,154 |
| Jan 20, 2026 | 2.92 | 3.03 | 2.82 | 2.94 | 2.94 | 1.21% | 1,878 |
| Jan 19, 2026 | 3.01 | 3.07 | 2.87 | 2.90 | 2.90 | -3.81% | 2,441 |
| Jan 16, 2026 | 2.95 | 3.02 | 2.90 | 3.02 | 3.02 | 3.08% | 2,045 |
| Jan 15, 2026 | 2.96 | 2.96 | 2.77 | 2.93 | 2.93 | 4.09% | 2,287 |
| Jan 14, 2026 | 2.96 | 3.00 | 2.80 | 2.81 | 2.81 | -3.77% | 6,401 |
| Jan 13, 2026 | 2.90 | 3.01 | 2.86 | 2.92 | 2.92 | -1.52% | 7,812 |
| Jan 12, 2026 | 3.01 | 3.09 | 2.88 | 2.97 | 2.97 | -4.35% | 15,895 |
| Jan 9, 2026 | 3.13 | 3.13 | 2.96 | 3.10 | 3.10 | 2.99% | 10,849 |
| Jan 8, 2026 | 2.94 | 3.08 | 2.92 | 3.01 | 3.01 | 1.86% | 2,634 |