Transportadora de Gas del Norte S.A. (BCBA:TGN4D)
Argentina · Delayed Price · Currency is ARS · Price in USD 2.765
-0.055 (-1.95%)
At close: May 22, 2026
BCBA:TGN4D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 2.84 | 2.87 | 2.73 | 2.77 | 2.77 | -1.95% | 1,039 |
| May 21, 2026 | 2.77 | 2.85 | 2.71 | 2.82 | 2.82 | 1.44% | 3,395 |
| May 20, 2026 | 2.79 | 2.80 | 2.66 | 2.78 | 2.78 | -1.07% | 2,771 |
| May 19, 2026 | 2.73 | 2.86 | 2.70 | 2.81 | 2.81 | 2.93% | 3,983 |
| May 18, 2026 | 2.62 | 2.83 | 2.57 | 2.73 | 2.73 | 4.40% | 6,432 |
| May 15, 2026 | 2.69 | 2.77 | 2.56 | 2.62 | 2.62 | -3.15% | 11,335 |
| May 14, 2026 | 2.71 | 2.73 | 2.66 | 2.70 | 2.70 | 0.19% | 5,476 |
| May 13, 2026 | 2.83 | 2.83 | 2.68 | 2.70 | 2.70 | -3.75% | 3,314 |
| May 12, 2026 | 2.84 | 2.89 | 2.75 | 2.80 | 2.80 | -2.95% | 4,423 |
| May 11, 2026 | 2.88 | 2.89 | 2.79 | 2.89 | 2.89 | 0.70% | 15,801 |
| May 8, 2026 | 2.97 | 3.00 | 2.83 | 2.87 | 2.87 | -4.98% | 4,281 |
| May 7, 2026 | 3.01 | 3.06 | 2.83 | 3.02 | 3.02 | 1.52% | 5,896 |
| May 6, 2026 | 2.82 | 2.99 | 2.72 | 2.97 | 2.97 | 4.03% | 9,844 |
| May 5, 2026 | 2.67 | 2.87 | 2.62 | 2.86 | 2.86 | 7.33% | 3,503 |
| May 4, 2026 | 2.74 | 2.84 | 2.65 | 2.66 | 2.66 | -4.32% | 7,844 |
| Apr 30, 2026 | 2.87 | 2.89 | 2.73 | 2.78 | 2.78 | -1.94% | 3,907 |
| Apr 29, 2026 | 2.82 | 2.88 | 2.77 | 2.84 | 2.84 | 1.07% | 4,751 |
| Apr 28, 2026 | 2.93 | 2.99 | 2.81 | 2.81 | 2.81 | -3.44% | 11,505 |
| Apr 27, 2026 | 2.95 | 2.98 | 2.89 | 2.91 | 2.91 | -1.86% | 19,262 |
| Apr 24, 2026 | 2.98 | 3.09 | 2.95 | 2.96 | 2.96 | -1.00% | 11,723 |
| Apr 23, 2026 | 3.08 | 3.12 | 2.97 | 2.99 | 2.99 | -2.61% | 26,940 |
| Apr 22, 2026 | 3.10 | 3.12 | 3.01 | 3.07 | 3.07 | -0.49% | 3,920 |
| Apr 21, 2026 | 3.05 | 3.09 | 3.00 | 3.09 | 3.09 | 0.33% | 5,788 |
| Apr 20, 2026 | 2.97 | 3.15 | 2.91 | 3.08 | 3.08 | 3.36% | 9,466 |
| Apr 17, 2026 | 3.00 | 3.04 | 2.90 | 2.98 | 2.98 | -1.65% | 12,106 |
| Apr 16, 2026 | 3.03 | 3.07 | 3.02 | 3.03 | 3.03 | -0.33% | 2,281 |
| Apr 15, 2026 | 3.01 | 3.09 | 2.90 | 3.04 | 3.04 | 0.33% | 6,665 |
| Apr 14, 2026 | 3.19 | 3.20 | 2.99 | 3.03 | 3.03 | -4.12% | 4,311 |
| Apr 13, 2026 | 3.13 | 3.22 | 3.12 | 3.16 | 3.16 | -0.94% | 1,425 |
| Apr 10, 2026 | 3.21 | 3.21 | 3.11 | 3.19 | 3.19 | -0.47% | 6,663 |
| Apr 9, 2026 | 3.36 | 3.36 | 3.17 | 3.20 | 3.20 | 0.79% | 1,869 |
| Apr 8, 2026 | 3.31 | 3.33 | 3.15 | 3.18 | 3.18 | -4.22% | 10,569 |
| Apr 7, 2026 | 3.20 | 3.37 | 3.11 | 3.32 | 3.32 | 4.25% | 15,272 |
| Apr 6, 2026 | 3.25 | 3.25 | 3.10 | 3.18 | 3.18 | 2.25% | 4,074 |
| Apr 1, 2026 | 3.22 | 3.25 | 3.11 | 3.11 | 3.11 | -2.96% | 16,248 |
| Mar 31, 2026 | 3.24 | 3.28 | 3.12 | 3.21 | 3.21 | - | 27,439 |
| Mar 30, 2026 | 3.20 | 3.27 | 3.15 | 3.21 | 3.21 | 1.75% | 7,859 |
| Mar 27, 2026 | 3.14 | 3.21 | 3.05 | 3.15 | 3.15 | -0.47% | 9,162 |
| Mar 26, 2026 | 3.16 | 3.23 | 3.11 | 3.17 | 3.17 | -0.16% | 6,444 |
| Mar 25, 2026 | 3.08 | 3.18 | 3.04 | 3.17 | 3.17 | 2.59% | 5,209 |
| Mar 23, 2026 | 2.99 | 3.11 | 2.91 | 3.09 | 3.09 | 3.69% | 2,303 |
| 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 |