Transportadora de Gas del Sur S.A. (BCBA:TGSU2)
Argentina · Delayed Price · Currency is ARS 8,555.00
-295.00 (-3.33%)
At close: Feb 27, 2026
BCBA:TGSU2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 8,900.00 | 9,080.00 | 8,400.00 | 8,555.00 | 8,555.00 | -3.33% | 224,589 |
| Feb 26, 2026 | 8,860.00 | 8,955.00 | 8,600.00 | 8,850.00 | 8,850.00 | 0.57% | 155,413 |
| Feb 25, 2026 | 8,595.00 | 8,860.00 | 8,420.00 | 8,800.00 | 8,800.00 | 2.27% | 277,452 |
| Feb 24, 2026 | 8,865.00 | 8,865.00 | 8,465.00 | 8,605.00 | 8,605.00 | 0.47% | 392,311 |
| Feb 23, 2026 | 8,775.00 | 8,840.00 | 8,400.00 | 8,565.00 | 8,565.00 | -2.39% | 112,527 |
| Feb 20, 2026 | 8,820.00 | 9,100.00 | 8,620.00 | 8,775.00 | 8,775.00 | -0.23% | 42,355 |
| Feb 19, 2026 | 8,400.00 | 8,850.00 | 8,250.00 | 8,795.00 | 8,795.00 | 4.70% | 81,109 |
| Feb 18, 2026 | 8,540.00 | 8,630.00 | 8,305.00 | 8,400.00 | 8,400.00 | -2.50% | 181,800 |
| Feb 13, 2026 | 8,600.00 | 8,860.00 | 8,500.00 | 8,615.00 | 8,615.00 | -0.12% | 78,480 |
| Feb 12, 2026 | 9,350.00 | 9,350.00 | 8,600.00 | 8,625.00 | 8,625.00 | -6.30% | 189,731 |
| Feb 11, 2026 | 9,315.00 | 9,395.00 | 8,910.00 | 9,205.00 | 9,205.00 | -0.59% | 263,802 |
| Feb 10, 2026 | 8,860.00 | 9,295.00 | 8,625.00 | 9,260.00 | 9,260.00 | 4.51% | 280,976 |
| Feb 9, 2026 | 8,870.00 | 9,160.00 | 8,585.00 | 8,860.00 | 8,860.00 | -0.06% | 170,241 |
| Feb 6, 2026 | 8,760.00 | 9,130.00 | 8,760.00 | 8,865.00 | 8,865.00 | 1.26% | 164,150 |
| Feb 5, 2026 | 9,060.00 | 9,180.00 | 8,620.00 | 8,755.00 | 8,755.00 | -1.85% | 158,711 |
| Feb 4, 2026 | 9,010.00 | 9,200.00 | 8,650.00 | 8,920.00 | 8,920.00 | -0.67% | 139,153 |
| Feb 3, 2026 | 9,110.00 | 9,320.00 | 8,820.00 | 8,980.00 | 8,980.00 | -2.34% | 242,491 |
| Feb 2, 2026 | 9,655.00 | 9,655.00 | 9,150.00 | 9,195.00 | 9,195.00 | -4.76% | 149,804 |
| Jan 30, 2026 | 9,860.00 | 10,040.00 | 9,500.00 | 9,655.00 | 9,655.00 | -1.78% | 290,379 |
| Jan 29, 2026 | 9,900.00 | 10,200.00 | 9,505.00 | 9,830.00 | 9,830.00 | -0.46% | 216,272 |
| Jan 28, 2026 | 10,070.00 | 10,300.00 | 9,730.00 | 9,875.00 | 9,875.00 | -2.61% | 384,859 |
| Jan 27, 2026 | 9,700.00 | 10,150.00 | 9,615.00 | 10,140.00 | 10,140.00 | 5.19% | 476,890 |
| Jan 26, 2026 | 9,340.00 | 9,850.00 | 9,340.00 | 9,640.00 | 9,640.00 | 3.21% | 157,795 |
| Jan 23, 2026 | 9,250.00 | 9,585.00 | 9,140.00 | 9,340.00 | 9,340.00 | 0.92% | 153,710 |
| Jan 22, 2026 | 9,330.00 | 9,400.00 | 9,155.00 | 9,255.00 | 9,255.00 | -0.80% | 148,119 |
| Jan 21, 2026 | 8,950.00 | 9,380.00 | 8,875.00 | 9,330.00 | 9,330.00 | 4.71% | 622,818 |
| Jan 20, 2026 | 8,750.00 | 9,020.00 | 8,460.00 | 8,910.00 | 8,910.00 | 2.24% | 266,082 |
| Jan 19, 2026 | 8,800.00 | 8,995.00 | 8,520.00 | 8,715.00 | 8,715.00 | -0.11% | 62,428 |
| Jan 16, 2026 | 8,700.00 | 8,940.00 | 8,535.00 | 8,725.00 | 8,725.00 | 0.40% | 193,580 |
| Jan 15, 2026 | 8,930.00 | 9,190.00 | 8,580.00 | 8,690.00 | 8,690.00 | -2.58% | 169,114 |
| Jan 14, 2026 | 9,200.00 | 9,200.00 | 8,830.00 | 8,920.00 | 8,920.00 | -0.28% | 189,399 |
| Jan 13, 2026 | 8,980.00 | 9,125.00 | 8,835.00 | 8,945.00 | 8,945.00 | -0.33% | 505,720 |
| Jan 12, 2026 | 9,395.00 | 9,395.00 | 8,865.00 | 8,975.00 | 8,975.00 | -2.13% | 229,470 |
| Jan 9, 2026 | 9,300.00 | 9,550.00 | 9,045.00 | 9,170.00 | 9,170.00 | -0.92% | 152,501 |
| Jan 8, 2026 | 9,000.00 | 9,300.00 | 8,755.00 | 9,255.00 | 9,255.00 | 4.46% | 198,834 |
| Jan 7, 2026 | 9,130.00 | 9,285.00 | 8,810.00 | 8,860.00 | 8,860.00 | -3.54% | 245,717 |
| Jan 6, 2026 | 9,400.00 | 9,630.00 | 9,150.00 | 9,185.00 | 9,185.00 | -2.34% | 164,362 |
| Jan 5, 2026 | 9,520.00 | 9,630.00 | 9,270.00 | 9,405.00 | 9,405.00 | -1.16% | 371,876 |
| Jan 2, 2026 | 9,400.00 | 9,610.00 | 9,080.00 | 9,515.00 | 9,515.00 | 2.04% | 139,242 |
| Dec 30, 2025 | 9,250.00 | 9,550.00 | 9,250.00 | 9,325.00 | 9,325.00 | -0.80% | 163,050 |
| Dec 29, 2025 | 9,500.00 | 9,720.00 | 9,335.00 | 9,400.00 | 9,400.00 | -0.84% | 284,846 |
| Dec 26, 2025 | 9,340.00 | 9,750.00 | 9,340.00 | 9,480.00 | 9,480.00 | -0.89% | 81,694 |
| Dec 24, 2025 | 9,795.00 | 9,795.00 | 9,400.00 | 9,565.00 | 9,565.00 | 0.10% | 17,062 |
| Dec 23, 2025 | 9,660.00 | 9,795.00 | 9,435.00 | 9,555.00 | 9,555.00 | -1.09% | 181,032 |
| Dec 22, 2025 | 9,690.00 | 9,930.00 | 9,625.00 | 9,660.00 | 9,660.00 | -0.36% | 223,700 |
| Dec 19, 2025 | 9,850.00 | 9,980.00 | 9,610.00 | 9,695.00 | 9,695.00 | -1.17% | 171,035 |
| Dec 18, 2025 | 9,535.00 | 9,860.00 | 9,410.00 | 9,810.00 | 9,810.00 | 3.65% | 262,758 |
| Dec 17, 2025 | 9,750.00 | 9,750.00 | 9,400.00 | 9,465.00 | 9,465.00 | -1.05% | 89,655 |
| Dec 16, 2025 | 9,800.00 | 9,850.00 | 9,400.00 | 9,565.00 | 9,565.00 | -1.14% | 143,901 |
| Dec 15, 2025 | 9,610.00 | 9,810.00 | 9,430.00 | 9,675.00 | 9,675.00 | 0.68% | 146,057 |