Transportadora de Gas del Sur S.A. (BCBA:TGSU2)
Argentina · Delayed Price · Currency is ARS 7,360.00
-40.00 (-0.54%)
Aug 29, 2025, 4:59 PM BRT
BCBA:TGSU2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 7,220.00 | 7,410.00 | 7,200.00 | 7,360.00 | 7,360.00 | -0.54% | 185,355 |
| Aug 28, 2025 | 7,280.00 | 7,610.00 | 7,280.00 | 7,400.00 | 7,400.00 | 1.79% | 277,029 |
| Aug 27, 2025 | 7,360.00 | 7,450.00 | 7,200.00 | 7,270.00 | 7,270.00 | -1.22% | 253,281 |
| Aug 26, 2025 | 7,040.00 | 7,430.00 | 7,040.00 | 7,360.00 | 7,360.00 | 3.23% | 299,268 |
| Aug 25, 2025 | 7,410.00 | 7,420.00 | 7,020.00 | 7,130.00 | 7,130.00 | -3.91% | 180,038 |
| Aug 22, 2025 | 7,450.00 | 7,600.00 | 7,300.00 | 7,420.00 | 7,420.00 | -0.54% | 183,977 |
| Aug 21, 2025 | 7,120.00 | 7,470.00 | 7,070.00 | 7,460.00 | 7,460.00 | 4.63% | 373,414 |
| Aug 20, 2025 | 7,110.00 | 7,340.00 | 7,040.00 | 7,130.00 | 7,130.00 | 1.28% | 309,945 |
| Aug 19, 2025 | 7,390.00 | 7,450.00 | 7,020.00 | 7,040.00 | 7,040.00 | -4.22% | 193,313 |
| Aug 14, 2025 | 7,550.00 | 7,720.00 | 7,150.00 | 7,350.00 | 7,350.00 | -3.29% | 213,054 |
| Aug 13, 2025 | 7,600.00 | 7,900.00 | 7,520.00 | 7,600.00 | 7,600.00 | -1.43% | 136,116 |
| Aug 12, 2025 | 7,660.00 | 7,990.00 | 7,520.00 | 7,710.00 | 7,710.00 | 0.52% | 361,654 |
| Aug 11, 2025 | 7,640.00 | 7,800.00 | 7,430.00 | 7,670.00 | 7,670.00 | 1.59% | 203,720 |
| Aug 8, 2025 | 7,780.00 | 7,840.00 | 7,420.00 | 7,550.00 | 7,550.00 | -2.83% | 164,968 |
| Aug 7, 2025 | 7,900.00 | 8,090.00 | 7,680.00 | 7,770.00 | 7,770.00 | -1.65% | 297,564 |
| Aug 6, 2025 | 7,840.00 | 8,100.00 | 7,730.00 | 7,900.00 | 7,900.00 | 0.13% | 783,788 |
| Aug 5, 2025 | 7,740.00 | 7,940.00 | 7,590.00 | 7,890.00 | 7,890.00 | 2.33% | 249,212 |
| Aug 4, 2025 | 7,710.00 | 7,990.00 | 7,650.00 | 7,710.00 | 7,710.00 | - | 282,341 |
| Aug 1, 2025 | 7,820.00 | 7,830.00 | 7,520.00 | 7,710.00 | 7,710.00 | -1.41% | 213,898 |
| Jul 31, 2025 | 7,700.00 | 7,890.00 | 7,670.00 | 7,820.00 | 7,820.00 | 1.30% | 271,438 |
| Jul 30, 2025 | 7,770.00 | 7,850.00 | 7,500.00 | 7,720.00 | 7,720.00 | -0.39% | 480,906 |
| Jul 29, 2025 | 7,200.00 | 7,800.00 | 7,200.00 | 7,750.00 | 7,750.00 | 7.34% | 614,505 |
| Jul 28, 2025 | 7,150.00 | 7,250.00 | 7,020.00 | 7,220.00 | 7,220.00 | 0.98% | 353,739 |
| Jul 25, 2025 | 6,900.00 | 7,200.00 | 6,900.00 | 7,150.00 | 7,150.00 | 4.23% | 355,151 |
| Jul 24, 2025 | 6,840.00 | 6,880.00 | 6,610.00 | 6,860.00 | 6,860.00 | 2.08% | 205,103 |
| Jul 23, 2025 | 6,510.00 | 6,760.00 | 6,490.00 | 6,720.00 | 6,720.00 | 3.70% | 281,880 |
| Jul 22, 2025 | 6,600.00 | 6,650.00 | 6,350.00 | 6,480.00 | 6,480.00 | -1.82% | 481,683 |
| Jul 21, 2025 | 6,730.00 | 6,770.00 | 6,540.00 | 6,600.00 | 6,600.00 | -1.93% | 223,371 |
| Jul 18, 2025 | 6,680.00 | 6,930.00 | 6,680.00 | 6,730.00 | 6,730.00 | 0.60% | 120,697 |
| Jul 17, 2025 | 6,660.00 | 6,740.00 | 6,550.00 | 6,690.00 | 6,690.00 | 2.76% | 221,538 |
| Jul 16, 2025 | 6,590.00 | 6,600.00 | 6,450.00 | 6,510.00 | 6,510.00 | -1.36% | 146,144 |
| Jul 15, 2025 | 6,570.00 | 6,700.00 | 6,410.00 | 6,600.00 | 6,600.00 | 0.46% | 234,836 |
| Jul 14, 2025 | 6,290.00 | 6,600.00 | 6,130.00 | 6,570.00 | 6,570.00 | 4.45% | 334,294 |
| Jul 11, 2025 | 6,770.00 | 6,770.00 | 6,210.00 | 6,290.00 | 6,290.00 | -6.26% | 516,883 |
| Jul 10, 2025 | 6,810.00 | 6,860.00 | 6,680.00 | 6,710.00 | 6,710.00 | -4.55% | 242,514 |
| Jul 8, 2025 | 6,750.00 | 7,090.00 | 6,660.00 | 7,030.00 | 7,030.00 | 4.15% | 359,268 |
| Jul 7, 2025 | 6,750.00 | 6,790.00 | 6,620.00 | 6,750.00 | 6,750.00 | -0.15% | 376,384 |
| Jul 4, 2025 | 6,690.00 | 6,790.00 | 6,630.00 | 6,760.00 | 6,760.00 | 1.50% | 63,139 |
| Jul 3, 2025 | 6,560.00 | 6,830.00 | 6,560.00 | 6,660.00 | 6,660.00 | 2.15% | 298,463 |
| Jul 2, 2025 | 6,500.00 | 6,680.00 | 6,460.00 | 6,520.00 | 6,520.00 | 1.88% | 244,419 |
| Jul 1, 2025 | 6,260.00 | 6,400.00 | 6,260.00 | 6,400.00 | 6,400.00 | 2.24% | 319,242 |
| Jun 30, 2025 | 6,250.00 | 6,400.00 | 6,160.00 | 6,260.00 | 6,260.00 | -0.32% | 350,423 |
| Jun 27, 2025 | 6,300.00 | 6,390.00 | 6,180.00 | 6,280.00 | 6,280.00 | 0.64% | 160,136 |
| Jun 26, 2025 | 6,390.00 | 6,390.00 | 6,160.00 | 6,240.00 | 6,240.00 | 1.96% | 274,285 |
| Jun 25, 2025 | 6,250.00 | 6,290.00 | 6,090.00 | 6,120.00 | 6,120.00 | -3.32% | 148,573 |
| Jun 24, 2025 | 6,230.00 | 6,410.00 | 6,150.00 | 6,330.00 | 6,330.00 | 3.60% | 229,271 |
| Jun 23, 2025 | 6,490.00 | 6,490.00 | 6,000.00 | 6,110.00 | 6,110.00 | -7.70% | 558,209 |
| Jun 19, 2025 | 6,590.00 | 6,640.00 | 6,280.00 | 6,620.00 | 6,620.00 | 1.85% | 99,287 |
| Jun 18, 2025 | 6,380.00 | 6,540.00 | 6,340.00 | 6,500.00 | 6,500.00 | 2.52% | 330,528 |
| Jun 17, 2025 | 6,380.00 | 6,430.00 | 6,240.00 | 6,340.00 | 6,340.00 | -0.94% | 307,500 |