Transportadora de Gas del Sur S.A. (BCBA:TGSUD)
Argentina · Delayed Price · Currency is ARS · Price in USD 6.56
-0.01 (-0.15%)
Last updated: Dec 5, 2025, 1:45 PM BRT
BCBA:TGSUD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.50 | 6.81 | 6.41 | 6.43 | 6.43 | -2.13% | 10,828 |
| Dec 4, 2025 | 6.52 | 6.90 | 6.51 | 6.57 | 6.57 | -1.94% | 10,712 |
| Dec 3, 2025 | 6.59 | 6.80 | 6.24 | 6.70 | 6.70 | 3.72% | 7,781 |
| Dec 2, 2025 | 6.56 | 6.74 | 6.30 | 6.46 | 6.46 | 1.25% | 12,047 |
| Dec 1, 2025 | 6.49 | 6.50 | 6.00 | 6.38 | 6.38 | 2.57% | 9,491 |
| Nov 28, 2025 | 6.30 | 6.49 | 6.14 | 6.22 | 6.22 | -1.11% | 9,676 |
| Nov 27, 2025 | 6.22 | 6.49 | 6.22 | 6.29 | 6.29 | -0.16% | 6,007 |
| Nov 26, 2025 | 6.24 | 6.33 | 5.90 | 6.30 | 6.30 | 1.61% | 9,224 |
| Nov 25, 2025 | 6.14 | 6.22 | 5.80 | 6.20 | 6.20 | 0.98% | 6,215 |
| Nov 21, 2025 | 6.05 | 6.24 | 6.00 | 6.14 | 6.14 | -2.85% | 1,355 |
| Nov 20, 2025 | 6.59 | 6.59 | 6.10 | 6.32 | 6.32 | -0.32% | 4,258 |
| Nov 19, 2025 | 6.47 | 6.49 | 6.19 | 6.34 | 6.34 | -0.94% | 5,132 |
| Nov 18, 2025 | 6.25 | 6.69 | 5.98 | 6.40 | 6.40 | 2.56% | 11,678 |
| Nov 17, 2025 | 6.40 | 6.45 | 6.06 | 6.24 | 6.24 | -2.95% | 11,020 |
| Nov 14, 2025 | 5.93 | 6.45 | 5.90 | 6.43 | 6.43 | 5.58% | 24,373 |
| Nov 13, 2025 | 6.43 | 6.43 | 5.91 | 6.09 | 6.09 | -1.93% | 11,838 |
| Nov 12, 2025 | 6.43 | 6.60 | 6.17 | 6.21 | 6.21 | -1.74% | 10,793 |
| Nov 11, 2025 | 6.20 | 6.40 | 6.13 | 6.32 | 6.32 | 4.46% | 17,186 |
| Nov 10, 2025 | 6.00 | 6.24 | 5.80 | 6.05 | 6.05 | 3.60% | 20,855 |
| Nov 7, 2025 | 5.80 | 6.09 | 5.41 | 5.84 | 5.84 | - | 9,316 |
| Nov 6, 2025 | 6.20 | 6.26 | 5.83 | 5.84 | 5.84 | -4.26% | 4,721 |
| Nov 5, 2025 | 6.10 | 6.39 | 5.90 | 6.10 | 6.10 | - | 41,806 |
| Nov 4, 2025 | 6.23 | 6.23 | 5.95 | 6.10 | 6.10 | -2.09% | 18,050 |
| Nov 3, 2025 | 6.41 | 6.90 | 5.95 | 6.23 | 6.23 | -2.66% | 55,773 |
| Oct 31, 2025 | 6.32 | 6.69 | 6.22 | 6.40 | 6.40 | 1.27% | 25,046 |
| Oct 30, 2025 | 6.40 | 6.65 | 6.00 | 6.32 | 6.32 | -2.77% | 29,221 |
| Oct 29, 2025 | 6.21 | 6.90 | 6.21 | 6.50 | 6.50 | 6.04% | 52,582 |
| Oct 28, 2025 | 6.00 | 6.48 | 5.80 | 6.13 | 6.13 | -1.76% | 46,631 |
| Oct 27, 2025 | 5.55 | 6.50 | 5.55 | 6.24 | 6.24 | 38.51% | 137,816 |
| Oct 24, 2025 | 4.64 | 4.86 | 4.41 | 4.51 | 4.51 | -2.07% | 37,817 |
| Oct 23, 2025 | 4.40 | 4.74 | 4.36 | 4.60 | 4.60 | 4.90% | 9,775 |
| Oct 22, 2025 | 4.35 | 4.48 | 4.14 | 4.39 | 4.39 | 2.45% | 35,443 |
| Oct 21, 2025 | 4.21 | 4.56 | 4.21 | 4.28 | 4.28 | -2.84% | 13,289 |
| Oct 20, 2025 | 4.60 | 4.65 | 4.15 | 4.41 | 4.41 | -0.56% | 6,464 |
| Oct 17, 2025 | 4.43 | 4.53 | 4.39 | 4.43 | 4.43 | - | 7,771 |
| Oct 16, 2025 | 4.51 | 4.75 | 4.43 | 4.43 | 4.43 | -2.10% | 9,357 |
| Oct 15, 2025 | 4.54 | 4.75 | 4.42 | 4.53 | 4.53 | 1.00% | 9,991 |
| Oct 14, 2025 | 4.98 | 5.15 | 4.20 | 4.48 | 4.48 | -9.04% | 10,403 |
| Oct 13, 2025 | 4.67 | 4.99 | 4.62 | 4.93 | 4.93 | 5.35% | 9,460 |
| Oct 9, 2025 | 4.13 | 4.69 | 4.13 | 4.68 | 4.68 | 10.26% | 7,466 |
| Oct 8, 2025 | 4.30 | 4.30 | 4.10 | 4.24 | 4.24 | 0.95% | 1,611 |
| Oct 7, 2025 | 4.12 | 4.37 | 4.12 | 4.20 | 4.20 | -4.55% | 3,395 |
| Oct 6, 2025 | 4.18 | 4.50 | 4.08 | 4.40 | 4.40 | 4.39% | 17,727 |
| Oct 3, 2025 | 4.39 | 4.52 | 4.16 | 4.22 | 4.22 | -1.98% | 2,910 |
| Oct 2, 2025 | 4.10 | 4.30 | 4.06 | 4.30 | 4.30 | 3.37% | 9,756 |
| Oct 1, 2025 | 4.12 | 4.39 | 4.10 | 4.16 | 4.16 | -3.26% | 6,860 |
| Sep 30, 2025 | 4.38 | 4.46 | 4.12 | 4.30 | 4.30 | -1.60% | 12,466 |
| Sep 29, 2025 | 4.40 | 4.55 | 4.37 | 4.37 | 4.37 | -3.64% | 5,586 |
| Sep 26, 2025 | 4.61 | 4.80 | 4.39 | 4.54 | 4.54 | -1.20% | 8,714 |
| Sep 25, 2025 | 4.72 | 4.72 | 4.42 | 4.59 | 4.59 | -3.57% | 17,532 |