Transportadora de Gas del Sur S.A. (BCBA:TGSU2)
Argentina · Delayed Price · Currency is ARS 9,095.00
-10.00 (-0.11%)
Nov 19, 2025, 4:59 PM BRT
BCBA:TGSU2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 9,200.00 | 9,235.00 | 8,940.00 | 9,205.00 | - | 1.10% | 25,649 |
| Nov 18, 2025 | 8,940.00 | 9,225.00 | 8,420.00 | 9,105.00 | 9,105.00 | 2.25% | 267,421 |
| Nov 17, 2025 | 9,250.00 | 9,470.00 | 8,855.00 | 8,905.00 | 8,905.00 | -3.31% | 177,320 |
| Nov 14, 2025 | 8,920.00 | 9,375.00 | 8,655.00 | 9,210.00 | 9,210.00 | 3.60% | 493,075 |
| Nov 13, 2025 | 9,150.00 | 9,250.00 | 8,740.00 | 8,890.00 | 8,890.00 | -1.17% | 191,728 |
| Nov 12, 2025 | 9,130.00 | 9,300.00 | 8,915.00 | 8,995.00 | 8,995.00 | -1.48% | 271,028 |
| Nov 11, 2025 | 8,790.00 | 9,290.00 | 8,790.00 | 9,130.00 | 9,130.00 | 3.93% | 550,653 |
| Nov 10, 2025 | 8,750.00 | 8,890.00 | 8,320.00 | 8,785.00 | 8,785.00 | 4.21% | 471,547 |
| Nov 7, 2025 | 8,800.00 | 9,050.00 | 8,200.00 | 8,430.00 | 8,430.00 | -3.27% | 549,720 |
| Nov 6, 2025 | 9,000.00 | 9,000.00 | 8,620.00 | 8,715.00 | 8,715.00 | -3.01% | 136,688 |
| Nov 5, 2025 | 9,000.00 | 9,275.00 | 8,745.00 | 8,985.00 | 8,985.00 | -0.99% | 583,098 |
| Nov 4, 2025 | 9,300.00 | 9,300.00 | 8,950.00 | 9,075.00 | 9,075.00 | -2.42% | 705,688 |
| Nov 3, 2025 | 9,380.00 | 9,895.00 | 9,155.00 | 9,300.00 | 9,300.00 | -0.96% | 1,164,686 |
| Oct 31, 2025 | 9,350.00 | 9,850.00 | 9,180.00 | 9,390.00 | 9,390.00 | 2.96% | 777,047 |
| Oct 30, 2025 | 9,400.00 | 9,525.00 | 8,895.00 | 9,120.00 | 9,120.00 | -2.98% | 449,807 |
| Oct 29, 2025 | 9,250.00 | 9,960.00 | 9,220.00 | 9,400.00 | 9,400.00 | 2.17% | 878,386 |
| Oct 28, 2025 | 8,980.00 | 9,370.00 | 8,650.00 | 9,200.00 | 9,200.00 | 2.68% | 825,898 |
| Oct 27, 2025 | 7,770.00 | 9,040.00 | 7,770.00 | 8,960.00 | 8,960.00 | 27.09% | 1,097,254 |
| Oct 24, 2025 | 7,060.00 | 7,290.00 | 6,950.00 | 7,050.00 | 7,050.00 | 0.07% | 350,570 |
| Oct 23, 2025 | 7,005.00 | 7,335.00 | 7,005.00 | 7,045.00 | 7,045.00 | 0.50% | 625,917 |
| Oct 22, 2025 | 6,950.00 | 7,080.00 | 6,740.00 | 7,010.00 | 7,010.00 | 1.82% | 385,589 |
| Oct 21, 2025 | 6,700.00 | 7,140.00 | 6,600.00 | 6,885.00 | 6,885.00 | 0.66% | 636,873 |
| Oct 20, 2025 | 6,705.00 | 7,095.00 | 6,600.00 | 6,840.00 | 6,840.00 | 0.07% | 339,664 |
| Oct 17, 2025 | 6,575.00 | 6,860.00 | 6,545.00 | 6,835.00 | 6,835.00 | 3.72% | 145,507 |
| Oct 16, 2025 | 6,470.00 | 6,730.00 | 6,435.00 | 6,590.00 | 6,590.00 | -0.60% | 114,694 |
| Oct 15, 2025 | 6,500.00 | 6,860.00 | 6,500.00 | 6,630.00 | 6,630.00 | -0.15% | 242,218 |
| Oct 14, 2025 | 6,975.00 | 7,165.00 | 6,570.00 | 6,640.00 | 6,640.00 | -3.84% | 532,675 |
| Oct 13, 2025 | 6,510.00 | 6,940.00 | 6,275.00 | 6,905.00 | 6,905.00 | 3.06% | 432,347 |
| Oct 9, 2025 | 6,565.00 | 6,900.00 | 6,530.00 | 6,700.00 | 6,700.00 | 2.60% | 302,596 |
| Oct 8, 2025 | 6,470.00 | 6,550.00 | 6,330.00 | 6,530.00 | 6,530.00 | 1.01% | 107,130 |
| Oct 7, 2025 | 6,580.00 | 6,580.00 | 6,375.00 | 6,465.00 | 6,465.00 | 0.31% | 109,387 |
| Oct 6, 2025 | 6,460.00 | 6,560.00 | 6,355.00 | 6,445.00 | 6,445.00 | 0.31% | 285,316 |
| Oct 3, 2025 | 6,400.00 | 6,550.00 | 6,310.00 | 6,425.00 | 6,425.00 | -0.54% | 149,206 |
| Oct 2, 2025 | 6,385.00 | 6,485.00 | 6,245.00 | 6,460.00 | 6,460.00 | 1.33% | 353,734 |
| Oct 1, 2025 | 6,370.00 | 6,600.00 | 6,355.00 | 6,375.00 | 6,375.00 | -1.47% | 214,105 |
| Sep 30, 2025 | 6,430.00 | 6,500.00 | 6,210.00 | 6,470.00 | 6,470.00 | 0.86% | 341,898 |
| Sep 29, 2025 | 6,350.00 | 6,480.00 | 6,250.00 | 6,415.00 | 6,415.00 | -0.31% | 117,452 |
| Sep 26, 2025 | 6,325.00 | 6,550.00 | 6,235.00 | 6,435.00 | 6,435.00 | 1.74% | 267,980 |
| Sep 25, 2025 | 6,445.00 | 6,450.00 | 6,225.00 | 6,325.00 | 6,325.00 | -1.71% | 270,944 |
| Sep 24, 2025 | 6,520.00 | 6,760.00 | 6,415.00 | 6,435.00 | 6,435.00 | 0.78% | 454,811 |
| Sep 23, 2025 | 6,680.00 | 6,680.00 | 6,250.00 | 6,385.00 | 6,385.00 | -2.67% | 651,676 |
| Sep 22, 2025 | 6,700.00 | 7,035.00 | 6,370.00 | 6,560.00 | 6,560.00 | 2.66% | 455,223 |
| Sep 19, 2025 | 6,205.00 | 6,490.00 | 6,020.00 | 6,390.00 | 6,390.00 | 1.67% | 637,038 |
| Sep 18, 2025 | 6,580.00 | 6,585.00 | 6,140.00 | 6,285.00 | 6,285.00 | -4.34% | 796,357 |
| Sep 17, 2025 | 6,580.00 | 6,680.00 | 6,490.00 | 6,570.00 | 6,570.00 | 0.46% | 251,410 |
| Sep 16, 2025 | 6,350.00 | 6,600.00 | 6,325.00 | 6,540.00 | 6,540.00 | 3.65% | 253,492 |
| Sep 15, 2025 | 6,290.00 | 6,500.00 | 6,215.00 | 6,310.00 | 6,310.00 | 0.24% | 433,004 |
| Sep 12, 2025 | 6,580.00 | 6,615.00 | 6,180.00 | 6,295.00 | 6,295.00 | -3.38% | 272,351 |
| Sep 11, 2025 | 6,705.00 | 6,815.00 | 6,455.00 | 6,515.00 | 6,515.00 | -3.19% | 258,848 |
| Sep 10, 2025 | 6,550.00 | 6,780.00 | 6,395.00 | 6,730.00 | 6,730.00 | 6.15% | 422,746 |