Transportadora de Gas del Norte S.A. (BCBA:TGNO4)
Argentina · Delayed Price · Currency is ARS 4,285.00
+10.00 (0.23%)
Jun 12, 2026, 4:59 PM BRT
BCBA:TGNO4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 3,975.00 | 4,110.00 | 3,900.00 | 3,957.50 | 3,957.50 | -2.16% | 146,464 |
| May 11, 2026 | 4,100.00 | 4,130.00 | 3,960.00 | 4,045.00 | 4,045.00 | -0.74% | 92,367 |
| May 8, 2026 | 4,225.00 | 4,282.50 | 4,050.00 | 4,075.00 | 4,075.00 | -4.79% | 73,207 |
| May 7, 2026 | 4,300.00 | 4,350.00 | 4,150.00 | 4,280.00 | 4,280.00 | -1.38% | 114,286 |
| May 6, 2026 | 4,017.50 | 4,430.00 | 3,947.50 | 4,340.00 | 4,340.00 | 8.70% | 128,492 |
| May 5, 2026 | 3,845.00 | 4,090.00 | 3,812.50 | 3,992.50 | 3,992.50 | 4.38% | 180,983 |
| May 4, 2026 | 3,975.00 | 4,060.00 | 3,810.00 | 3,825.00 | 3,825.00 | -4.08% | 121,662 |
| Apr 30, 2026 | 4,097.50 | 4,097.50 | 3,882.50 | 3,987.50 | 3,987.50 | -1.12% | 94,606 |
| Apr 29, 2026 | 4,055.00 | 4,095.00 | 3,990.00 | 4,032.50 | 4,032.50 | -0.25% | 116,060 |
| Apr 28, 2026 | 4,200.00 | 4,257.50 | 4,030.00 | 4,042.50 | 4,042.50 | -4.21% | 282,667 |
| Apr 27, 2026 | 4,245.00 | 4,327.50 | 4,115.00 | 4,220.00 | 4,220.00 | -0.06% | 84,641 |
| Apr 24, 2026 | 4,345.00 | 4,345.00 | 4,200.00 | 4,222.50 | 4,222.50 | -0.94% | 69,960 |
| Apr 23, 2026 | 4,360.00 | 4,380.00 | 4,202.50 | 4,262.50 | 4,262.50 | -1.96% | 80,050 |
| Apr 22, 2026 | 4,400.00 | 4,400.00 | 4,312.50 | 4,347.50 | 4,347.50 | -0.63% | 84,781 |
| Apr 21, 2026 | 4,372.50 | 4,400.00 | 4,260.00 | 4,375.00 | 4,375.00 | 0.98% | 69,540 |
| Apr 20, 2026 | 4,230.00 | 4,365.00 | 4,140.00 | 4,332.50 | 4,332.50 | 2.06% | 88,600 |
| Apr 17, 2026 | 4,297.50 | 4,297.50 | 4,142.50 | 4,245.00 | 4,245.00 | -1.05% | 120,805 |
| Apr 16, 2026 | 4,250.00 | 4,335.00 | 4,190.00 | 4,290.00 | 4,290.00 | 0.94% | 146,643 |
| Apr 15, 2026 | 4,250.00 | 4,297.50 | 4,100.00 | 4,250.00 | 4,250.00 | -0.06% | 285,204 |
| Apr 14, 2026 | 4,410.00 | 4,490.00 | 4,200.00 | 4,252.50 | 4,252.50 | -3.57% | 420,509 |
| Apr 13, 2026 | 4,407.50 | 4,517.50 | 4,395.00 | 4,410.00 | 4,410.00 | -0.51% | 111,754 |
| Apr 10, 2026 | 4,510.00 | 4,542.50 | 4,380.00 | 4,432.50 | 4,432.50 | -1.72% | 196,567 |
| Apr 9, 2026 | 4,690.00 | 4,747.50 | 4,485.00 | 4,510.00 | 4,510.00 | -3.99% | 351,050 |
| Apr 8, 2026 | 4,750.00 | 4,767.50 | 4,525.00 | 4,697.50 | 4,697.50 | -2.74% | 395,685 |
| Apr 7, 2026 | 4,595.00 | 4,840.00 | 4,460.00 | 4,830.00 | 4,830.00 | 6.04% | 669,147 |
| Apr 6, 2026 | 4,510.00 | 4,575.00 | 4,490.00 | 4,555.00 | 4,555.00 | 1.56% | 177,644 |
| Apr 1, 2026 | 4,570.00 | 4,650.00 | 4,457.50 | 4,485.00 | 4,485.00 | -2.55% | 401,569 |
| Mar 31, 2026 | 4,595.00 | 4,675.00 | 4,530.00 | 4,602.50 | 4,602.50 | 1.10% | 375,780 |