Transportadora de Gas del Norte S.A. (BCBA:TGNO4)
Argentina · Delayed Price · Currency is ARS 3,975.00
-75.00 (-1.85%)
Apr 30, 2026, 4:59 PM BRT
BCBA:TGNO4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 4,520.00 | 4,637.50 | 4,482.50 | 4,552.50 | 4,552.50 | 1.51% | 387,790 |
| Mar 27, 2026 | 4,425.00 | 4,527.50 | 4,355.00 | 4,485.00 | 4,485.00 | 1.36% | 125,649 |
| Mar 26, 2026 | 4,500.00 | 4,515.00 | 4,370.00 | 4,425.00 | 4,425.00 | -0.39% | 200,855 |
| Mar 25, 2026 | 4,387.50 | 4,470.00 | 4,302.50 | 4,442.50 | 4,442.50 | 1.25% | 106,386 |
| Mar 23, 2026 | 4,220.00 | 4,400.00 | 4,200.00 | 4,387.50 | 4,387.50 | 3.78% | 34,173 |
| Mar 20, 2026 | 4,440.00 | 4,500.00 | 4,190.00 | 4,227.50 | 4,227.50 | -3.59% | 297,831 |
| Mar 19, 2026 | 4,410.00 | 4,480.00 | 4,302.50 | 4,385.00 | 4,385.00 | -0.57% | 237,031 |
| Mar 18, 2026 | 4,470.00 | 4,500.00 | 4,350.00 | 4,410.00 | 4,410.00 | -1.12% | 149,445 |
| Mar 17, 2026 | 4,500.00 | 4,560.00 | 4,340.00 | 4,460.00 | 4,460.00 | -1.00% | 224,140 |
| Mar 16, 2026 | 4,505.00 | 4,600.00 | 4,420.00 | 4,505.00 | 4,505.00 | 0.17% | 223,425 |
| Mar 13, 2026 | 4,405.00 | 4,510.00 | 4,330.00 | 4,497.50 | 4,497.50 | 2.04% | 177,447 |
| Mar 12, 2026 | 4,500.00 | 4,500.00 | 4,350.00 | 4,407.50 | 4,407.50 | - | 271,342 |
| Mar 11, 2026 | 4,395.00 | 4,600.00 | 4,330.00 | 4,407.50 | 4,407.50 | 0.34% | 396,539 |
| Mar 10, 2026 | 4,200.00 | 4,500.00 | 4,080.00 | 4,392.50 | 4,392.50 | 6.61% | 197,653 |
| Mar 9, 2026 | 3,952.50 | 4,190.00 | 3,910.00 | 4,120.00 | 4,120.00 | 5.04% | 170,854 |
| Mar 6, 2026 | 3,712.50 | 3,940.00 | 3,712.50 | 3,922.50 | 3,922.50 | 5.09% | 134,664 |
| Mar 5, 2026 | 3,815.00 | 4,012.50 | 3,647.50 | 3,732.50 | 3,732.50 | -2.23% | 175,384 |
| Mar 4, 2026 | 3,850.00 | 3,970.00 | 3,790.00 | 3,817.50 | 3,817.50 | 0.20% | 136,892 |
| Mar 3, 2026 | 3,740.00 | 3,870.00 | 3,620.00 | 3,810.00 | 3,810.00 | 2.76% | 146,348 |
| 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 |