Transportadora de Gas del Sur S.A. (BCBA:TGSU2)
Argentina · Delayed Price · Currency is ARS 9,400.00
+200.00 (2.17%)
Oct 29, 2025, 4:59 PM BRT
BCBA:TGSU2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 9,250.00 | 9,960.00 | 9,220.00 | 9,940.00 | 9,940.00 | 8.04% | 511,242 |
| 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 | 1.40% | 432,347 |
| Oct 10, 2025 | 6,810.00 | 6,810.00 | 6,810.00 | 6,810.00 | 6,810.00 | 1.64% | - |
| 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 |
| 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 |