Transportadora de Gas del Sur S.A. (BCBA:TGSU2)
Argentina · Delayed Price · Currency is ARS 8,645.00
-180.00 (-2.04%)
May 22, 2026, 4:59 PM BRT
BCBA:TGSU2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 8,850.00 | 8,850.00 | 8,600.00 | 8,685.00 | 8,685.00 | -1.81% | 277,281 |
| May 21, 2026 | 8,580.00 | 8,895.00 | 8,420.00 | 8,845.00 | 8,845.00 | 3.88% | 580,046 |
| May 20, 2026 | 9,010.00 | 9,010.00 | 8,460.00 | 8,515.00 | 8,515.00 | -5.55% | 821,930 |
| May 19, 2026 | 9,115.00 | 9,300.00 | 8,965.00 | 9,015.00 | 9,015.00 | -0.93% | 145,128 |
| May 18, 2026 | 8,830.00 | 9,120.00 | 8,690.00 | 9,100.00 | 9,100.00 | 4.00% | 105,945 |
| May 15, 2026 | 8,805.00 | 8,875.00 | 8,650.00 | 8,750.00 | 8,750.00 | -0.62% | 149,122 |
| May 14, 2026 | 8,750.00 | 8,930.00 | 8,670.00 | 8,805.00 | 8,805.00 | 0.57% | 177,351 |
| May 13, 2026 | 8,900.00 | 8,950.00 | 8,700.00 | 8,755.00 | 8,755.00 | -1.35% | 81,769 |
| May 12, 2026 | 9,130.00 | 9,160.00 | 8,760.00 | 8,875.00 | 8,875.00 | -1.50% | 288,983 |
| May 11, 2026 | 8,795.00 | 9,030.00 | 8,660.00 | 9,010.00 | 9,010.00 | 2.44% | 241,597 |
| May 8, 2026 | 9,100.00 | 9,205.00 | 8,750.00 | 8,795.00 | 8,795.00 | -3.30% | 152,425 |
| May 7, 2026 | 9,360.00 | 9,360.00 | 8,950.00 | 9,095.00 | 9,095.00 | -2.83% | 344,315 |
| May 6, 2026 | 8,820.00 | 9,640.00 | 8,610.00 | 9,360.00 | 9,360.00 | 6.06% | 546,583 |
| May 5, 2026 | 9,020.00 | 9,130.00 | 8,700.00 | 8,825.00 | 8,825.00 | -2.16% | 251,357 |
| May 4, 2026 | 9,095.00 | 9,095.00 | 8,860.00 | 9,020.00 | 9,020.00 | -1.58% | 140,807 |
| Apr 30, 2026 | 9,205.00 | 9,205.00 | 8,920.00 | 9,165.00 | 9,165.00 | -0.43% | 98,183 |
| Apr 29, 2026 | 9,280.00 | 9,280.00 | 9,010.00 | 9,205.00 | 9,205.00 | 0.49% | 126,085 |
| Apr 28, 2026 | 9,240.00 | 9,415.00 | 9,120.00 | 9,160.00 | 9,160.00 | -0.92% | 194,718 |
| Apr 27, 2026 | 9,070.00 | 9,280.00 | 9,070.00 | 9,245.00 | 9,245.00 | 2.15% | 203,811 |
| Apr 24, 2026 | 9,150.00 | 9,150.00 | 8,865.00 | 9,050.00 | 9,050.00 | -0.06% | 246,504 |
| Apr 23, 2026 | 9,065.00 | 9,200.00 | 9,040.00 | 9,055.00 | 9,055.00 | -0.44% | 136,304 |
| Apr 22, 2026 | 9,140.00 | 9,295.00 | 9,060.00 | 9,095.00 | 9,095.00 | -0.55% | 199,849 |
| Apr 21, 2026 | 9,110.00 | 9,210.00 | 9,020.00 | 9,145.00 | 9,145.00 | 0.44% | 204,837 |
| Apr 20, 2026 | 8,880.00 | 9,210.00 | 8,880.00 | 9,105.00 | 9,105.00 | 2.48% | 235,279 |
| Apr 17, 2026 | 9,000.00 | 9,000.00 | 8,630.00 | 8,885.00 | 8,885.00 | -2.63% | 352,248 |
| Apr 16, 2026 | 9,000.00 | 9,195.00 | 9,000.00 | 9,125.00 | 9,125.00 | 1.33% | 235,987 |
| Apr 15, 2026 | 9,210.00 | 9,395.00 | 8,910.00 | 9,005.00 | 9,005.00 | -3.22% | 475,998 |
| Apr 14, 2026 | 9,650.00 | 9,650.00 | 9,205.00 | 9,305.00 | 9,305.00 | -4.17% | 350,566 |
| Apr 13, 2026 | 9,770.00 | 9,900.00 | 9,635.00 | 9,710.00 | 9,710.00 | 0.78% | 107,418 |
| Apr 10, 2026 | 9,620.00 | 9,830.00 | 9,550.00 | 9,635.00 | 9,635.00 | 0.31% | 176,124 |
| Apr 9, 2026 | 9,965.00 | 10,100.00 | 9,565.00 | 9,605.00 | 9,605.00 | -3.37% | 197,228 |
| Apr 8, 2026 | 10,050.00 | 10,050.00 | 9,390.00 | 9,940.00 | 9,940.00 | -3.68% | 353,133 |
| Apr 7, 2026 | 10,250.00 | 10,450.00 | 10,080.00 | 10,320.00 | 10,320.00 | 0.78% | 413,477 |
| Apr 6, 2026 | 10,290.00 | 10,600.00 | 10,040.00 | 10,240.00 | 10,240.00 | 0.39% | 439,039 |
| Apr 1, 2026 | 10,100.00 | 10,280.00 | 9,805.00 | 10,200.00 | 10,200.00 | 0.49% | 395,878 |
| Mar 31, 2026 | 10,700.00 | 10,700.00 | 10,100.00 | 10,150.00 | 10,150.00 | -1.55% | 620,550 |
| Mar 30, 2026 | 10,100.00 | 10,630.00 | 10,100.00 | 10,310.00 | 10,310.00 | 1.78% | 439,269 |
| Mar 27, 2026 | 9,740.00 | 10,200.00 | 9,650.00 | 10,130.00 | 10,130.00 | 3.63% | 194,073 |
| Mar 26, 2026 | 9,980.00 | 9,990.00 | 9,600.00 | 9,775.00 | 9,775.00 | -0.71% | 283,939 |
| Mar 25, 2026 | 9,905.00 | 9,975.00 | 9,600.00 | 9,845.00 | 9,845.00 | 2.50% | 403,825 |
| Mar 23, 2026 | 9,545.00 | 9,710.00 | 9,345.00 | 9,605.00 | 9,605.00 | 0.37% | 92,951 |
| Mar 20, 2026 | 9,780.00 | 9,955.00 | 9,455.00 | 9,570.00 | 9,570.00 | -2.35% | 429,099 |
| Mar 19, 2026 | 9,550.00 | 9,920.00 | 9,450.00 | 9,800.00 | 9,800.00 | 3.10% | 332,095 |
| Mar 18, 2026 | 9,300.00 | 9,550.00 | 9,255.00 | 9,505.00 | 9,505.00 | 1.66% | 144,256 |
| Mar 17, 2026 | 9,050.00 | 9,445.00 | 8,990.00 | 9,350.00 | 9,350.00 | 4.18% | 311,501 |
| Mar 16, 2026 | 9,195.00 | 9,205.00 | 8,650.00 | 8,975.00 | 8,975.00 | -1.10% | 196,599 |
| Mar 13, 2026 | 9,180.00 | 9,180.00 | 8,880.00 | 9,075.00 | 9,075.00 | 1.17% | 290,847 |
| Mar 12, 2026 | 9,200.00 | 9,325.00 | 8,890.00 | 8,970.00 | 8,970.00 | -1.64% | 290,805 |
| Mar 11, 2026 | 8,995.00 | 9,150.00 | 8,825.00 | 9,120.00 | 9,120.00 | 2.82% | 250,971 |
| Mar 10, 2026 | 8,545.00 | 9,100.00 | 8,500.00 | 8,870.00 | 8,870.00 | 3.20% | 244,397 |