Transportadora de Gas del Sur S.A. (BCBA:TGSU2)
Argentina · Delayed Price · Currency is ARS 6,425.00
-35.00 (-0.54%)
Oct 3, 2025, 4:59 PM BRT
BCBA:TGSU2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 9, 2025 | 6,350.00 | 6,550.00 | 6,210.00 | 6,340.00 | 6,340.00 | 2.76% | 522,409 |
| Sep 8, 2025 | 6,750.00 | 6,750.00 | 5,900.00 | 6,170.00 | 6,170.00 | -15.13% | 1,184,210 |
| Sep 5, 2025 | 7,280.00 | 7,490.00 | 7,150.00 | 7,270.00 | 7,270.00 | 0.41% | 293,237 |
| Sep 4, 2025 | 7,020.00 | 7,400.00 | 6,960.00 | 7,240.00 | 7,240.00 | 3.43% | 334,132 |
| Sep 3, 2025 | 7,300.00 | 7,300.00 | 6,960.00 | 7,000.00 | 7,000.00 | -2.91% | 346,191 |
| Sep 2, 2025 | 7,170.00 | 7,250.00 | 6,900.00 | 7,210.00 | 7,210.00 | 1.55% | 580,880 |
| Sep 1, 2025 | 7,360.00 | 7,360.00 | 6,800.00 | 7,100.00 | 7,100.00 | -3.53% | 349,516 |
| 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 |