Transportadora de Gas del Norte S.A. (BCBA:TGN4D)
Argentina · Delayed Price · Currency is ARS · Price in USD 2.140
+0.010 (0.47%)
Last updated: Sep 3, 2026, 2:23 PM BRT
BCBA:TGN4D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 2.18 | 2.19 | 2.07 | 2.08 | 2.08 | -2.35% | 11,206 |
| Sep 2, 2026 | 2.08 | 2.15 | 2.06 | 2.13 | 2.13 | 3.15% | 16,929 |
| Sep 1, 2026 | 2.16 | 2.20 | 2.05 | 2.07 | 2.07 | -3.95% | 10,985 |
| Aug 31, 2026 | 2.16 | 2.17 | 2.10 | 2.15 | 2.15 | -0.69% | 14,368 |
| Aug 28, 2026 | 2.24 | 2.26 | 2.13 | 2.17 | 2.17 | -2.04% | 10,259 |
| Aug 27, 2026 | 2.26 | 2.29 | 2.17 | 2.21 | 2.21 | -2.00% | 6,352 |
| Aug 26, 2026 | 2.31 | 2.33 | 2.24 | 2.26 | 2.26 | 1.58% | 25,091 |
| Aug 25, 2026 | 2.25 | 2.31 | 2.17 | 2.22 | 2.22 | -0.22% | 7,505 |
| Aug 24, 2026 | 2.19 | 2.24 | 2.15 | 2.23 | 2.23 | 1.83% | 2,679 |
| Aug 21, 2026 | 2.19 | 2.26 | 2.16 | 2.19 | 2.19 | 0.23% | 9,739 |
| Aug 20, 2026 | 2.09 | 2.23 | 2.08 | 2.18 | 2.18 | 5.57% | 23,902 |
| Aug 19, 2026 | 2.19 | 2.19 | 2.06 | 2.07 | 2.07 | -2.13% | 22,519 |
| Aug 18, 2026 | 2.21 | 2.23 | 2.08 | 2.11 | 2.11 | -8.86% | 13,513 |
| Aug 14, 2026 | 2.27 | 2.34 | 2.19 | 2.32 | 2.32 | 0.87% | 10,128 |
| Aug 13, 2026 | 2.34 | 2.35 | 2.26 | 2.30 | 2.30 | -5.75% | 11,925 |
| Aug 12, 2026 | 2.40 | 2.44 | 2.30 | 2.44 | 2.44 | 2.14% | 11,504 |
| Aug 11, 2026 | 2.58 | 2.69 | 2.40 | 2.50 | 2.38 | -2.34% | 15,195 |
| Aug 10, 2026 | 2.50 | 2.57 | 2.47 | 2.56 | 2.44 | 3.23% | 4,029 |
| Aug 7, 2026 | 2.49 | 2.55 | 2.44 | 2.48 | 2.37 | -1.78% | 3,122 |
| Aug 6, 2026 | 2.51 | 2.58 | 2.47 | 2.53 | 2.41 | 3.06% | 2,677 |
| Aug 5, 2026 | 2.58 | 2.58 | 2.45 | 2.45 | 2.34 | -4.67% | 12,323 |
| Aug 4, 2026 | 2.70 | 2.70 | 2.55 | 2.57 | 2.45 | -1.34% | 3,755 |
| Aug 3, 2026 | 2.60 | 2.66 | 2.57 | 2.61 | 2.48 | -2.07% | 4,961 |
| Jul 31, 2026 | 2.63 | 2.68 | 2.60 | 2.66 | 2.54 | 2.31% | 3,741 |
| Jul 30, 2026 | 2.64 | 2.68 | 2.58 | 2.60 | 2.48 | -0.38% | 4,120 |
| Jul 29, 2026 | 2.59 | 2.68 | 2.59 | 2.61 | 2.49 | -0.76% | 500 |
| Jul 28, 2026 | 2.68 | 2.68 | 2.59 | 2.63 | 2.51 | -2.23% | 2,944 |
| Jul 27, 2026 | 2.72 | 2.75 | 2.69 | 2.69 | 2.57 | - | 235 |
| Jul 24, 2026 | 2.78 | 2.78 | 2.69 | 2.69 | 2.57 | -2.71% | 3,095 |
| Jul 23, 2026 | 2.75 | 2.80 | 2.71 | 2.77 | 2.64 | -0.18% | 9,317 |
| Jul 22, 2026 | 2.69 | 2.80 | 2.69 | 2.77 | 2.64 | 2.78% | 7,823 |
| Jul 21, 2026 | 2.65 | 2.72 | 2.64 | 2.70 | 2.57 | 2.28% | 2,717 |
| Jul 20, 2026 | 2.60 | 2.64 | 2.58 | 2.64 | 2.51 | 1.93% | 2,852 |
| Jul 17, 2026 | 2.59 | 2.64 | 2.57 | 2.59 | 2.47 | 0.39% | 1,006 |
| Jul 16, 2026 | 2.66 | 2.66 | 2.57 | 2.58 | 2.46 | -3.74% | 5,047 |
| Jul 15, 2026 | 2.69 | 2.71 | 2.63 | 2.68 | 2.55 | 0.75% | 2,823 |
| Jul 14, 2026 | 2.65 | 2.72 | 2.60 | 2.66 | 2.53 | 2.12% | 33,275 |
| Jul 13, 2026 | 2.65 | 2.65 | 2.55 | 2.60 | 2.48 | -3.17% | 6,388 |
| Jul 10, 2026 | 2.61 | 2.69 | 2.61 | 2.69 | 2.56 | 3.07% | 876 |
| Jul 8, 2026 | 2.65 | 2.75 | 2.61 | 2.61 | 2.48 | -0.95% | 1,863 |
| Jul 7, 2026 | 2.62 | 2.65 | 2.60 | 2.63 | 2.51 | 0.19% | 1,154 |
| Jul 6, 2026 | 2.64 | 2.78 | 2.57 | 2.63 | 2.50 | -0.76% | 3,943 |
| Jul 3, 2026 | 2.59 | 2.65 | 2.52 | 2.65 | 2.52 | -0.19% | 3,006 |
| Jul 2, 2026 | 2.60 | 2.65 | 2.57 | 2.65 | 2.53 | 3.11% | 1,809 |
| Jul 1, 2026 | 2.67 | 2.70 | 2.55 | 2.57 | 2.45 | -3.20% | 1,081 |
| Jun 30, 2026 | 2.69 | 2.75 | 2.66 | 2.66 | 2.53 | -1.85% | 20,145 |
| Jun 29, 2026 | 2.67 | 2.71 | 2.65 | 2.71 | 2.58 | 2.85% | 767 |
| Jun 26, 2026 | 2.60 | 2.68 | 2.60 | 2.63 | 2.51 | - | 3,432 |
| Jun 25, 2026 | 2.70 | 2.73 | 2.51 | 2.63 | 2.51 | -0.57% | 4,127 |
| Jun 24, 2026 | 2.68 | 2.73 | 2.63 | 2.65 | 2.52 | -2.22% | 11,175 |