Transportadora de Gas del Norte S.A. (BCBA:TGNO4)
Argentina · Delayed Price · Currency is ARS 3,707.50
-115.00 (-3.01%)
At close: Mar 2, 2026
BCBA:TGNO4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 3,775.00 | 4,000.00 | 3,652.50 | 3,707.50 | 3,707.50 | -3.01% | 241,065 |
| Feb 27, 2026 | 4,000.00 | 4,060.00 | 3,770.00 | 3,822.50 | 3,822.50 | -4.38% | 121,366 |
| Feb 26, 2026 | 4,012.50 | 4,075.00 | 3,940.00 | 3,997.50 | 3,997.50 | -0.37% | 144,660 |
| Feb 25, 2026 | 4,120.00 | 4,195.00 | 3,970.00 | 4,012.50 | 4,012.50 | -2.43% | 242,742 |
| Feb 24, 2026 | 4,150.00 | 4,195.00 | 4,047.50 | 4,112.50 | 4,112.50 | -0.90% | 175,610 |
| Feb 23, 2026 | 4,275.00 | 4,445.00 | 4,120.00 | 4,150.00 | 4,150.00 | -3.71% | 117,787 |
| Feb 20, 2026 | 4,285.00 | 4,452.50 | 4,270.00 | 4,310.00 | 4,310.00 | -0.46% | 117,633 |
| Feb 19, 2026 | 4,210.00 | 4,392.50 | 4,050.00 | 4,330.00 | 4,330.00 | 2.97% | 88,008 |
| Feb 18, 2026 | 4,392.50 | 4,497.50 | 4,105.00 | 4,205.00 | 4,205.00 | -3.72% | 105,257 |
| Feb 13, 2026 | 4,347.50 | 4,470.00 | 4,302.50 | 4,367.50 | 4,367.50 | 0.11% | 49,375 |
| Feb 12, 2026 | 4,567.50 | 4,570.00 | 4,350.00 | 4,362.50 | 4,362.50 | -3.70% | 189,704 |
| Feb 11, 2026 | 4,390.00 | 4,542.50 | 4,210.00 | 4,530.00 | 4,530.00 | 3.07% | 173,457 |
| Feb 10, 2026 | 4,160.00 | 4,400.00 | 4,115.00 | 4,395.00 | 4,395.00 | 5.65% | 145,231 |
| Feb 9, 2026 | 4,130.00 | 4,230.00 | 4,070.00 | 4,160.00 | 4,160.00 | 0.73% | 238,429 |
| Feb 6, 2026 | 4,090.00 | 4,182.50 | 4,007.50 | 4,130.00 | 4,130.00 | 3.90% | 217,481 |
| Feb 5, 2026 | 4,100.00 | 4,195.00 | 3,912.50 | 3,975.00 | 3,975.00 | -3.69% | 361,711 |
| Feb 4, 2026 | 4,400.00 | 4,400.00 | 4,115.00 | 4,127.50 | 4,127.50 | -1.73% | 216,791 |
| Feb 3, 2026 | 4,345.00 | 4,500.00 | 4,100.00 | 4,200.00 | 4,200.00 | -4.44% | 230,879 |
| Feb 2, 2026 | 4,505.00 | 4,527.50 | 4,375.00 | 4,395.00 | 4,395.00 | -2.39% | 173,133 |
| Jan 30, 2026 | 4,620.00 | 4,670.00 | 4,472.50 | 4,502.50 | 4,502.50 | -2.91% | 240,276 |
| Jan 29, 2026 | 4,775.00 | 4,877.50 | 4,620.00 | 4,637.50 | 4,637.50 | -2.83% | 220,390 |
| Jan 28, 2026 | 4,750.00 | 4,850.00 | 4,600.00 | 4,772.50 | 4,772.50 | 0.69% | 248,279 |
| Jan 27, 2026 | 4,660.00 | 4,760.00 | 4,630.00 | 4,740.00 | 4,740.00 | 2.38% | 303,936 |
| Jan 26, 2026 | 4,305.00 | 4,732.50 | 4,305.00 | 4,630.00 | 4,630.00 | 6.62% | 350,896 |
| Jan 23, 2026 | 4,300.00 | 4,355.00 | 4,250.00 | 4,342.50 | 4,342.50 | 1.70% | 199,119 |
| Jan 22, 2026 | 4,407.50 | 4,460.00 | 4,235.00 | 4,270.00 | 4,270.00 | -2.90% | 337,971 |
| Jan 21, 2026 | 4,345.00 | 4,420.00 | 4,240.00 | 4,397.50 | 4,397.50 | 2.45% | 200,573 |
| Jan 20, 2026 | 4,270.00 | 4,325.00 | 4,105.00 | 4,292.50 | 4,292.50 | 0.35% | 141,736 |
| Jan 19, 2026 | 4,315.00 | 4,400.00 | 4,210.00 | 4,277.50 | 4,277.50 | -0.98% | 56,626 |
| Jan 16, 2026 | 4,310.00 | 4,470.00 | 4,250.00 | 4,320.00 | 4,320.00 | 0.17% | 157,885 |
| Jan 15, 2026 | 4,190.00 | 4,335.00 | 4,030.00 | 4,312.50 | 4,312.50 | 3.79% | 183,668 |
| Jan 14, 2026 | 4,397.50 | 4,397.50 | 4,120.00 | 4,155.00 | 4,155.00 | -4.65% | 126,565 |
| Jan 13, 2026 | 4,300.00 | 4,380.00 | 4,245.00 | 4,357.50 | 4,357.50 | 1.34% | 270,659 |
| Jan 12, 2026 | 4,460.00 | 4,510.00 | 4,280.00 | 4,300.00 | 4,300.00 | -3.53% | 311,897 |
| Jan 9, 2026 | 4,510.00 | 4,677.50 | 4,425.00 | 4,457.50 | 4,457.50 | -0.94% | 303,035 |
| Jan 8, 2026 | 4,455.00 | 4,545.00 | 4,305.00 | 4,500.00 | 4,500.00 | 1.47% | 353,183 |
| Jan 7, 2026 | 4,675.00 | 4,725.00 | 4,305.00 | 4,435.00 | 4,435.00 | -5.08% | 226,236 |
| Jan 6, 2026 | 4,670.00 | 4,715.00 | 4,575.00 | 4,672.50 | 4,672.50 | 0.11% | 224,707 |
| Jan 5, 2026 | 4,790.00 | 4,800.00 | 4,505.00 | 4,667.50 | 4,667.50 | -1.63% | 122,571 |
| Jan 2, 2026 | 4,850.00 | 4,860.00 | 4,605.00 | 4,745.00 | 4,745.00 | -1.20% | 159,885 |
| Dec 30, 2025 | 4,690.00 | 4,930.00 | 4,540.00 | 4,802.50 | 4,802.50 | 2.45% | 249,199 |
| Dec 29, 2025 | 4,870.00 | 4,995.00 | 4,662.50 | 4,687.50 | 4,687.50 | -3.70% | 212,935 |
| Dec 26, 2025 | 5,045.00 | 5,045.00 | 4,785.00 | 4,867.50 | 4,867.50 | -1.62% | 214,298 |
| Dec 24, 2025 | 5,080.00 | 5,080.00 | 4,925.00 | 4,947.50 | 4,947.50 | -0.25% | 17,038 |
| Dec 23, 2025 | 5,090.00 | 5,120.00 | 4,850.00 | 4,960.00 | 4,960.00 | -1.39% | 377,208 |
| Dec 22, 2025 | 5,100.00 | 5,140.00 | 4,930.00 | 5,030.00 | 5,030.00 | -2.71% | 123,434 |
| Dec 19, 2025 | 5,190.00 | 5,235.00 | 5,100.00 | 5,170.00 | 5,007.60 | 0.19% | 173,039 |
| Dec 18, 2025 | 5,100.00 | 5,190.00 | 5,015.00 | 5,160.00 | 4,997.91 | 3.20% | 382,570 |
| Dec 17, 2025 | 4,950.00 | 5,120.00 | 4,950.00 | 5,000.00 | 4,842.94 | 1.32% | 539,273 |
| Dec 16, 2025 | 4,900.00 | 4,980.00 | 4,842.50 | 4,935.00 | 4,779.98 | 1.96% | 479,016 |