Transportadora de Gas del Sur S.A. (BCBA:TGSUD)
Argentina · Delayed Price · Currency is ARS · Price in USD 4.465
+0.245 (5.81%)
At close: Sep 16, 2025
BCBA:TGSUD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 4.47 | 4.50 | 4.30 | 4.49 | - | 1.01% | 5,657 |
| Sep 16, 2025 | 4.38 | 4.49 | 4.30 | 4.45 | - | 5.33% | 15,579 |
| Sep 15, 2025 | 4.23 | 4.40 | 4.21 | 4.22 | - | -1.97% | 25,686 |
| Sep 12, 2025 | 4.54 | 4.54 | 4.10 | 4.31 | - | -7.02% | 12,376 |
| Sep 11, 2025 | 4.71 | 4.78 | 4.50 | 4.63 | - | -2.73% | 4,647 |
| Sep 10, 2025 | 4.37 | 4.85 | 4.37 | 4.76 | - | 6.73% | 3,085 |
| Sep 9, 2025 | 4.35 | 4.65 | 4.35 | 4.46 | - | 2.65% | 27,423 |
| Sep 8, 2025 | 4.62 | 5.15 | 3.55 | 4.35 | - | -16.60% | 34,957 |
| Sep 5, 2025 | 5.31 | 5.50 | 5.13 | 5.21 | - | -1.51% | 15,246 |
| Sep 4, 2025 | 5.07 | 5.39 | 4.91 | 5.29 | - | 4.55% | 14,084 |
| Sep 3, 2025 | 5.29 | 5.33 | 5.00 | 5.06 | - | -3.62% | 12,908 |
| Sep 2, 2025 | 5.01 | 5.25 | 4.91 | 5.25 | - | 2.54% | 5,365 |
| Sep 1, 2025 | 5.34 | 5.51 | 5.00 | 5.12 | - | -6.23% | 24,985 |
| Aug 29, 2025 | 5.50 | 5.59 | 5.39 | 5.46 | - | -2.15% | 4,239 |
| Aug 28, 2025 | 5.50 | 5.67 | 5.45 | 5.58 | - | 4.10% | 7,487 |
| Aug 27, 2025 | 5.41 | 5.45 | 5.29 | 5.36 | - | -0.56% | 5,604 |
| Aug 26, 2025 | 5.45 | 5.48 | 5.25 | 5.39 | - | 4.26% | 9,476 |
| Aug 25, 2025 | 5.58 | 5.58 | 5.16 | 5.17 | - | -7.18% | 17,235 |
| Aug 22, 2025 | 5.66 | 5.73 | 5.38 | 5.57 | - | -1.24% | 12,129 |
| Aug 21, 2025 | 5.45 | 5.79 | 5.45 | 5.64 | - | 4.44% | 1,559 |
| Aug 20, 2025 | 5.49 | 5.64 | 5.35 | 5.40 | - | -5.43% | 10,658 |
| Aug 19, 2025 | 5.69 | 5.74 | 5.42 | 5.71 | - | 0.35% | 4,342 |
| Aug 18, 2025 | 5.80 | 5.80 | 5.35 | 5.69 | - | -0.87% | 3,055 |
| Aug 14, 2025 | 5.72 | 5.74 | 5.46 | 5.74 | - | 0.35% | 6,640 |
| Aug 13, 2025 | 5.81 | 5.96 | 5.72 | 5.72 | - | -2.39% | 3,809 |
| Aug 12, 2025 | 5.73 | 6.06 | 5.70 | 5.86 | - | 2.45% | 6,114 |
| Aug 11, 2025 | 5.72 | 5.90 | 5.68 | 5.72 | - | 0.53% | 7,408 |
| Aug 8, 2025 | 5.74 | 5.84 | 5.41 | 5.69 | - | -4.21% | 7,830 |
| Aug 7, 2025 | 6.00 | 6.03 | 5.77 | 5.94 | - | 0.34% | 4,716 |
| Aug 6, 2025 | 5.77 | 6.02 | 5.69 | 5.92 | - | - | 11,429 |
| Aug 5, 2025 | 5.76 | 5.92 | 5.61 | 5.92 | - | 2.78% | 3,173 |
| Aug 4, 2025 | 5.73 | 5.79 | 5.60 | 5.76 | - | 4.16% | 4,581 |
| Aug 1, 2025 | 5.76 | 5.82 | 5.50 | 5.53 | - | -3.99% | 2,458 |
| Jul 31, 2025 | 5.88 | 5.88 | 5.67 | 5.76 | - | -2.21% | 6,549 |
| Jul 30, 2025 | 6.07 | 6.13 | 5.80 | 5.89 | - | -1.34% | 15,228 |
| Jul 29, 2025 | 5.60 | 6.04 | 5.56 | 5.97 | - | 6.80% | 62,717 |
| Jul 28, 2025 | 5.56 | 5.65 | 5.47 | 5.59 | - | 0.54% | 12,809 |
| Jul 25, 2025 | 5.49 | 5.58 | 5.46 | 5.56 | - | 3.35% | 21,077 |
| Jul 24, 2025 | 5.33 | 5.40 | 5.24 | 5.38 | - | 1.51% | 2,892 |
| Jul 23, 2025 | 5.05 | 5.35 | 5.04 | 5.30 | - | 4.13% | 3,096 |
| Jul 22, 2025 | 5.11 | 5.23 | 5.04 | 5.09 | - | -1.17% | 10,700 |
| Jul 21, 2025 | 5.23 | 5.23 | 5.11 | 5.15 | - | -1.53% | 4,587 |
| Jul 18, 2025 | 5.30 | 5.45 | 5.20 | 5.23 | - | -0.38% | 12,989 |
| Jul 17, 2025 | 5.17 | 5.30 | 5.17 | 5.25 | - | 2.74% | 12,383 |
| Jul 16, 2025 | 5.20 | 5.22 | 4.93 | 5.11 | - | -1.35% | 13,918 |
| Jul 15, 2025 | 5.05 | 5.22 | 4.96 | 5.18 | - | 0.97% | 34,557 |
| Jul 14, 2025 | 5.00 | 5.13 | 4.86 | 5.13 | - | 2.40% | 18,695 |
| Jul 11, 2025 | 5.20 | 5.35 | 4.91 | 5.01 | - | -5.65% | 8,528 |
| Jul 10, 2025 | 5.70 | 5.70 | 5.21 | 5.31 | - | -5.18% | 6,395 |
| Jul 8, 2025 | 5.29 | 5.72 | 5.22 | 5.60 | - | 5.86% | 4,892 |