Transportadora de Gas del Norte S.A. (BCBA:TGNO4)
Argentina · Delayed Price · Currency is ARS 4,150.00
-80.00 (-1.89%)
Jul 24, 2026, 4:59 PM BRT
BCBA:TGNO4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 4,275.00 | 4,292.50 | 4,110.00 | 4,170.00 | 4,170.00 | -1.42% | 101,261 |
| Jul 23, 2026 | 4,200.00 | 4,260.00 | 4,112.50 | 4,230.00 | 4,230.00 | 0.77% | 209,941 |
| Jul 22, 2026 | 4,090.00 | 4,235.00 | 4,037.50 | 4,197.50 | 4,197.50 | 2.94% | 97,169 |
| Jul 21, 2026 | 4,017.50 | 4,100.00 | 3,930.00 | 4,077.50 | 4,077.50 | 2.32% | 96,390 |
| Jul 20, 2026 | 3,952.50 | 4,000.00 | 3,890.00 | 3,985.00 | 3,985.00 | 1.34% | 42,477 |
| Jul 17, 2026 | 4,065.00 | 4,065.00 | 3,880.00 | 3,932.50 | 3,932.50 | 0.45% | 58,442 |
| Jul 16, 2026 | 3,980.00 | 4,057.50 | 3,845.00 | 3,915.00 | 3,915.00 | -2.19% | 77,062 |
| Jul 15, 2026 | 4,040.00 | 4,090.00 | 3,972.50 | 4,002.50 | 4,002.50 | -0.87% | 56,724 |
| Jul 14, 2026 | 3,990.00 | 4,042.50 | 3,927.50 | 4,037.50 | 4,037.50 | 1.51% | 150,676 |
| Jul 13, 2026 | 4,020.00 | 4,050.00 | 3,950.00 | 3,977.50 | 3,977.50 | -1.18% | 90,456 |
| Jul 10, 2026 | 4,095.00 | 4,095.00 | 3,932.50 | 4,025.00 | 4,025.00 | 1.13% | 14,544 |
| Jul 8, 2026 | 3,980.00 | 4,050.00 | 3,915.00 | 3,980.00 | 3,980.00 | - | 124,856 |
| Jul 7, 2026 | 4,002.50 | 4,047.50 | 3,940.00 | 3,980.00 | 3,980.00 | 0.19% | 72,985 |
| Jul 6, 2026 | 3,975.00 | 4,090.00 | 3,942.50 | 3,972.50 | 3,972.50 | -0.06% | 94,414 |
| Jul 3, 2026 | 3,915.00 | 3,995.00 | 3,860.00 | 3,975.00 | 3,975.00 | 1.60% | 43,829 |
| Jul 2, 2026 | 3,915.00 | 4,050.00 | 3,882.50 | 3,912.50 | 3,912.50 | 0.06% | 62,818 |
| Jul 1, 2026 | 4,000.00 | 4,112.50 | 3,900.00 | 3,910.00 | 3,910.00 | -2.19% | 57,829 |
| Jun 30, 2026 | 4,090.00 | 4,105.00 | 3,977.50 | 3,997.50 | 3,997.50 | -1.48% | 110,694 |
| Jun 29, 2026 | 3,990.00 | 4,090.00 | 3,990.00 | 4,057.50 | 4,057.50 | 1.82% | 117,502 |
| Jun 26, 2026 | 3,925.00 | 4,037.50 | 3,832.50 | 3,985.00 | 3,985.00 | 1.66% | 91,359 |
| Jun 25, 2026 | 3,930.00 | 4,100.00 | 3,840.00 | 3,920.00 | 3,920.00 | -1.88% | 133,398 |
| Jun 24, 2026 | 4,080.00 | 4,080.00 | 3,950.00 | 3,995.00 | 3,995.00 | -2.08% | 70,177 |
| Jun 23, 2026 | 4,080.00 | 4,115.00 | 3,970.00 | 4,080.00 | 4,080.00 | -0.67% | 107,740 |
| Jun 22, 2026 | 4,140.00 | 4,170.00 | 4,050.00 | 4,107.50 | 4,107.50 | -0.60% | 80,492 |
| Jun 19, 2026 | 4,100.00 | 4,142.50 | 4,030.00 | 4,132.50 | 4,132.50 | 0.79% | 41,663 |
| Jun 18, 2026 | 4,070.00 | 4,110.00 | 4,002.50 | 4,100.00 | 4,100.00 | 1.55% | 167,757 |
| Jun 17, 2026 | 4,095.00 | 4,130.00 | 4,030.00 | 4,037.50 | 4,037.50 | -1.40% | 185,002 |
| Jun 16, 2026 | 4,305.00 | 4,305.00 | 4,070.00 | 4,095.00 | 4,095.00 | -4.43% | 252,585 |
| Jun 12, 2026 | 4,290.00 | 4,320.00 | 4,170.00 | 4,285.00 | 4,285.00 | 0.35% | 216,826 |
| Jun 11, 2026 | 4,200.00 | 4,317.50 | 4,120.00 | 4,270.00 | 4,270.00 | 2.71% | 639,704 |
| Jun 10, 2026 | 4,052.50 | 4,200.00 | 3,850.00 | 4,157.50 | 4,157.50 | 3.16% | 206,164 |
| Jun 9, 2026 | 3,960.00 | 4,067.50 | 3,930.00 | 4,030.00 | 4,030.00 | 0.12% | 155,815 |
| Jun 8, 2026 | 3,890.00 | 4,095.00 | 3,850.00 | 4,025.00 | 4,025.00 | 3.47% | 127,148 |
| Jun 5, 2026 | 4,055.00 | 4,097.50 | 3,880.00 | 3,890.00 | 3,890.00 | -4.07% | 81,928 |
| Jun 4, 2026 | 4,150.00 | 4,192.50 | 4,035.00 | 4,055.00 | 4,055.00 | -1.64% | 98,229 |
| Jun 3, 2026 | 4,230.00 | 4,270.00 | 4,092.50 | 4,122.50 | 4,122.50 | -2.31% | 93,807 |
| Jun 2, 2026 | 4,320.00 | 4,320.00 | 4,185.00 | 4,220.00 | 4,220.00 | -2.31% | 102,583 |
| Jun 1, 2026 | 4,225.00 | 4,350.00 | 4,225.00 | 4,320.00 | 4,320.00 | 2.43% | 174,973 |
| May 29, 2026 | 4,110.00 | 4,250.00 | 4,050.00 | 4,217.50 | 4,217.50 | 3.37% | 167,067 |
| May 28, 2026 | 4,035.00 | 4,110.00 | 4,005.00 | 4,080.00 | 4,080.00 | 1.56% | 210,917 |
| May 27, 2026 | 3,937.50 | 4,040.00 | 3,872.50 | 4,017.50 | 4,017.50 | 2.55% | 120,116 |
| May 26, 2026 | 4,000.00 | 4,000.00 | 3,870.00 | 3,917.50 | 3,917.50 | -0.82% | 131,036 |
| May 22, 2026 | 4,060.00 | 4,100.00 | 3,930.00 | 3,950.00 | 3,950.00 | -1.74% | 46,339 |
| May 21, 2026 | 3,962.50 | 4,050.00 | 3,905.00 | 4,020.00 | 4,020.00 | 0.88% | 123,821 |
| May 20, 2026 | 4,000.00 | 4,035.00 | 3,915.00 | 3,985.00 | 3,985.00 | -0.38% | 92,795 |
| May 19, 2026 | 3,842.50 | 4,087.50 | 3,750.00 | 4,000.00 | 4,000.00 | 2.70% | 120,626 |
| May 18, 2026 | 3,655.00 | 4,020.00 | 3,655.00 | 3,895.00 | 3,895.00 | 6.86% | 131,106 |
| May 15, 2026 | 3,842.50 | 3,875.00 | 3,600.00 | 3,645.00 | 3,645.00 | -4.83% | 195,602 |
| May 14, 2026 | 3,870.00 | 3,900.00 | 3,787.50 | 3,830.00 | 3,830.00 | -0.39% | 101,486 |
| May 13, 2026 | 4,007.50 | 4,007.50 | 3,810.00 | 3,845.00 | 3,845.00 | -2.84% | 68,159 |