Transportadora de Gas del Sur S.A. (BCBA:TGSU2)
Argentina · Delayed Price · Currency is ARS 7,710.00
-110.00 (-1.41%)
Aug 1, 2025, 4:59 PM BRT
Paycor HCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7,820.00 | 7,830.00 | 7,520.00 | 7,690.00 | 7,690.00 | -1.66% | 116,960 |
| 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 |
| Jun 13, 2025 | 6,760.00 | 6,790.00 | 6,320.00 | 6,400.00 | 6,400.00 | -5.19% | 218,769 |
| Jun 12, 2025 | 6,590.00 | 6,860.00 | 6,480.00 | 6,750.00 | 6,750.00 | 2.43% | 227,781 |
| Jun 11, 2025 | 6,500.00 | 6,670.00 | 6,400.00 | 6,590.00 | 6,590.00 | 1.85% | 363,288 |
| Jun 10, 2025 | 6,260.00 | 6,640.00 | 6,260.00 | 6,470.00 | 6,470.00 | 3.52% | 478,515 |
| Jun 9, 2025 | 6,410.00 | 6,450.00 | 6,220.00 | 6,250.00 | 6,250.00 | -2.19% | 177,881 |
| Jun 6, 2025 | 6,470.00 | 6,470.00 | 6,150.00 | 6,390.00 | 6,390.00 | 2.08% | 249,764 |
| Jun 5, 2025 | 6,440.00 | 6,500.00 | 6,190.00 | 6,260.00 | 6,260.00 | -3.69% | 543,706 |
| Jun 4, 2025 | 6,790.00 | 6,840.00 | 6,470.00 | 6,500.00 | 6,234.31 | -3.56% | 332,245 |
| Jun 3, 2025 | 6,690.00 | 6,900.00 | 6,650.00 | 6,740.00 | 6,464.50 | 0.75% | 359,224 |
| Jun 2, 2025 | 6,850.00 | 6,850.00 | 6,630.00 | 6,690.00 | 6,416.55 | -0.89% | 278,046 |
| May 30, 2025 | 6,930.00 | 6,930.00 | 6,710.00 | 6,750.00 | 6,474.09 | -2.74% | 199,851 |
| May 29, 2025 | 7,210.00 | 7,230.00 | 6,900.00 | 6,940.00 | 6,656.33 | -4.01% | 326,147 |
| May 28, 2025 | 7,060.00 | 7,280.00 | 6,880.00 | 7,230.00 | 6,934.47 | 0.14% | 328,020 |
| May 27, 2025 | 7,210.00 | 7,300.00 | 7,160.00 | 7,220.00 | 6,924.88 | -0.82% | 117,804 |
| May 26, 2025 | 7,110.00 | 7,360.00 | 7,110.00 | 7,280.00 | 6,982.43 | 0.97% | 89,641 |
| May 23, 2025 | 7,120.00 | 7,320.00 | 7,050.00 | 7,210.00 | 6,915.29 | 1.12% | 191,206 |
| May 22, 2025 | 7,130.00 | 7,190.00 | 7,030.00 | 7,130.00 | 6,838.56 | - | 243,330 |
| May 21, 2025 | 7,410.00 | 7,450.00 | 7,080.00 | 7,130.00 | 6,838.56 | -3.13% | 621,182 |