Skip to main content
logo
Transportadora de Gas del Norte S.A. (BCBA:TGNO4)
Argentina flag Argentina · Delayed Price · Currency is ARS
4,410.00
+265.00 (6.39%)
Oct 31, 2025, 4:40 PM BRT

BCBA:TGNO4 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20254,145.004,415.004,000.004,390.004,390.005.91%779,263
Oct 30, 20254,200.004,300.003,905.004,145.004,145.000.42%637,921
Oct 29, 20253,750.004,305.003,750.004,127.504,127.5011.48%1,300,488
Oct 28, 20253,457.503,880.003,275.003,702.503,702.506.93%957,848
Oct 27, 20253,070.003,500.003,030.003,462.503,462.5035.25%2,108,248
Oct 24, 20252,515.002,580.002,450.002,560.002,560.004.11%589,688
Oct 23, 20252,410.002,570.002,410.002,459.002,459.001.82%914,538
Oct 22, 20252,410.002,455.002,381.002,415.002,415.000.21%470,897
Oct 21, 20252,500.002,507.502,375.002,410.002,410.00-1.83%433,426
Oct 20, 20252,490.002,590.002,400.002,455.002,455.00-1.37%365,429
Oct 17, 20252,450.002,520.002,435.002,489.002,489.000.69%182,069
Oct 16, 20252,500.002,560.002,435.002,472.002,472.00-0.04%167,374
Oct 15, 20252,507.502,592.502,410.002,473.002,473.00-0.92%381,511
Oct 14, 20252,692.502,795.002,383.002,496.002,496.00-7.21%676,257
Oct 13, 20252,590.002,747.502,440.002,690.002,690.004.67%1,289,734
Oct 10, 20252,570.002,570.002,570.002,570.002,570.00-0.58%-
Oct 9, 20252,320.002,650.002,320.002,585.002,585.009.49%730,568
Oct 8, 20252,370.002,415.002,285.002,361.002,361.000.08%147,913
Oct 7, 20252,430.002,477.002,351.002,359.002,359.00-2.76%132,111
Oct 6, 20252,470.002,490.002,395.002,426.002,426.00-1.54%338,156
Oct 3, 20252,400.002,535.002,358.002,464.002,464.001.32%313,413
Oct 2, 20252,240.002,450.002,190.002,432.002,432.008.52%362,434
Oct 1, 20252,200.002,340.002,155.002,241.002,241.00-0.18%269,859
Sep 30, 20252,360.002,396.002,197.002,245.002,245.00-5.31%499,058
Sep 29, 20252,410.002,448.002,319.002,371.002,371.00-1.54%187,031
Sep 26, 20252,525.002,580.002,310.002,408.002,408.00-3.10%416,946
Sep 25, 20252,700.002,700.002,430.002,485.002,485.00-8.47%783,523
Sep 24, 20252,800.002,890.002,685.002,715.002,715.003.04%1,030,511
Sep 23, 20252,550.002,717.502,500.002,635.002,635.006.21%840,112
Sep 22, 20252,155.002,500.002,135.002,481.002,481.0020.26%799,328
Sep 19, 20252,198.002,250.001,985.002,063.002,063.00-5.15%1,060,933
Sep 18, 20252,600.002,600.002,140.002,175.002,175.00-14.79%1,227,080
Sep 17, 20252,737.502,737.502,465.002,552.502,552.50-3.77%450,109
Sep 16, 20252,620.002,750.002,600.002,652.502,652.502.71%505,005
Sep 15, 20252,705.002,790.002,575.002,582.502,582.50-4.53%529,315
Sep 12, 20252,755.002,810.002,615.002,705.002,705.00-3.57%333,206
Sep 11, 20252,875.002,940.002,730.002,805.002,805.00-2.26%1,240,212
Sep 10, 20252,795.002,950.002,700.002,870.002,870.005.51%315,251
Sep 9, 20252,720.002,845.002,637.502,720.002,720.000.09%653,615
Sep 8, 20252,700.002,850.002,560.002,717.502,717.50-8.81%491,240
Sep 5, 20252,990.003,030.002,925.002,980.002,980.000.17%236,513
Sep 4, 20252,975.003,030.002,910.002,975.002,975.000.68%547,936
Sep 3, 20253,020.003,080.002,880.002,955.002,955.00-2.64%378,636
Sep 2, 20253,065.003,085.002,955.003,035.003,035.00-1.62%774,206
Sep 1, 20253,190.003,290.003,020.003,085.003,085.00-3.29%154,527
Aug 29, 20253,200.003,310.003,105.003,190.003,190.000.16%143,026
Aug 28, 20253,110.003,300.003,020.003,185.003,185.002.25%297,999
Aug 27, 20253,240.003,265.003,100.003,115.003,115.00-3.86%234,016
Aug 26, 20253,115.003,250.003,035.003,240.003,240.004.01%465,757
Aug 25, 20253,450.003,450.003,100.003,115.003,115.00-9.97%1,046,354