Transportadora de Gas del Sur S.A. (BCBA:TGSUD)
Argentina · Delayed Price · Currency is ARS · Price in USD 5.72
-0.10 (-1.72%)
At close: Sep 23, 2026
BCBA:TGSUD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5.77 | 5.89 | 5.71 | 5.74 | 5.74 | -1.37% | 6,439 |
| Sep 22, 2026 | 5.79 | 5.85 | 5.69 | 5.82 | 5.82 | -1.19% | 51,387 |
| Sep 21, 2026 | 5.95 | 5.95 | 5.75 | 5.89 | 5.89 | -0.17% | 16,768 |
| Sep 18, 2026 | 5.96 | 6.03 | 5.89 | 5.90 | 5.90 | -3.12% | 3,553 |
| Sep 17, 2026 | 6.06 | 6.13 | 6.00 | 6.09 | 6.09 | 1.00% | 10,243 |
| Sep 16, 2026 | 6.11 | 6.13 | 5.94 | 6.03 | 6.03 | -2.27% | 10,694 |
| Sep 15, 2026 | 6.09 | 6.24 | 6.09 | 6.17 | 6.17 | 0.49% | 7,354 |
| Sep 14, 2026 | 6.20 | 6.26 | 6.08 | 6.14 | 6.14 | -1.76% | 23,225 |
| Sep 11, 2026 | 6.35 | 6.36 | 6.15 | 6.25 | 6.25 | -2.50% | 99,980 |
| Sep 10, 2026 | 6.23 | 6.42 | 6.07 | 6.41 | 6.41 | 2.23% | 45,010 |
| Sep 9, 2026 | 6.20 | 6.31 | 6.08 | 6.27 | 6.27 | 2.12% | 19,076 |
| Sep 8, 2026 | 6.03 | 6.20 | 5.94 | 6.14 | 6.14 | 3.19% | 27,848 |
| Sep 7, 2026 | 6.00 | 6.06 | 5.88 | 5.95 | 5.95 | 0.51% | 2,722 |
| Sep 4, 2026 | 6.08 | 6.09 | 5.87 | 5.92 | 5.92 | -1.82% | 5,249 |
| Sep 3, 2026 | 6.20 | 6.26 | 5.97 | 6.03 | 6.03 | -2.58% | 27,770 |
| Sep 2, 2026 | 6.09 | 6.19 | 6.01 | 6.19 | 6.19 | 2.48% | 15,497 |
| Sep 1, 2026 | 6.06 | 6.14 | 5.97 | 6.04 | 6.04 | 0.17% | 6,654 |
| Aug 31, 2026 | 5.92 | 6.08 | 5.83 | 6.03 | 6.03 | 2.55% | 10,022 |
| Aug 28, 2026 | 5.89 | 5.98 | 5.82 | 5.88 | 5.88 | -0.51% | 5,733 |
| Aug 27, 2026 | 5.91 | 6.05 | 5.75 | 5.91 | 5.91 | -0.17% | 7,282 |
| Aug 26, 2026 | 5.89 | 5.94 | 5.84 | 5.92 | 5.92 | -0.17% | 19,875 |
| Aug 25, 2026 | 5.89 | 5.95 | 5.76 | 5.93 | 5.93 | 0.51% | 19,266 |
| Aug 24, 2026 | 5.82 | 5.97 | 5.74 | 5.90 | 5.90 | 0.68% | 2,899 |
| Aug 21, 2026 | 5.82 | 6.11 | 5.78 | 5.86 | 5.86 | 0.17% | 14,887 |
| Aug 20, 2026 | 5.87 | 5.94 | 5.81 | 5.85 | 5.85 | 0.69% | 7,701 |
| Aug 19, 2026 | 5.87 | 5.87 | 5.62 | 5.81 | 5.81 | - | 5,710 |
| Aug 18, 2026 | 5.98 | 5.98 | 5.72 | 5.81 | 5.81 | -1.53% | 8,463 |
| Aug 14, 2026 | 5.80 | 6.05 | 5.79 | 5.90 | 5.90 | 0.34% | 8,150 |
| Aug 13, 2026 | 5.82 | 5.94 | 5.73 | 5.88 | 5.88 | 0.34% | 9,306 |
| Aug 12, 2026 | 5.81 | 5.98 | 5.63 | 5.86 | 5.86 | 0.34% | 18,326 |
| Aug 11, 2026 | 6.21 | 6.22 | 5.73 | 5.84 | 5.84 | -5.65% | 26,886 |
| Aug 10, 2026 | 6.07 | 6.19 | 6.00 | 6.19 | 6.19 | 2.65% | 13,085 |
| Aug 7, 2026 | 6.06 | 6.13 | 5.97 | 6.03 | 6.03 | -0.33% | 43,286 |
| Aug 6, 2026 | 6.07 | 6.25 | 6.01 | 6.05 | 6.05 | -2.26% | 21,430 |
| Aug 5, 2026 | 6.21 | 6.34 | 6.05 | 6.19 | 6.19 | - | 11,627 |
| Aug 4, 2026 | 6.45 | 6.45 | 6.16 | 6.19 | 6.19 | -4.48% | 16,753 |
| Aug 3, 2026 | 6.65 | 6.65 | 6.43 | 6.48 | 6.48 | -2.70% | 8,193 |
| Jul 31, 2026 | 6.49 | 6.70 | 6.42 | 6.66 | 6.66 | 2.78% | 14,685 |
| Jul 30, 2026 | 6.35 | 6.53 | 6.24 | 6.48 | 6.48 | 2.86% | 23,025 |
| Jul 29, 2026 | 6.18 | 6.32 | 6.17 | 6.30 | 6.30 | 1.45% | 5,405 |
| Jul 28, 2026 | 6.26 | 6.26 | 6.10 | 6.21 | 6.21 | -2.36% | 5,193 |
| Jul 27, 2026 | 6.34 | 6.40 | 6.28 | 6.36 | 6.36 | -0.63% | 17,415 |
| Jul 24, 2026 | 6.59 | 6.61 | 6.33 | 6.40 | 6.40 | -2.59% | 5,456 |
| Jul 23, 2026 | 6.57 | 6.68 | 6.54 | 6.57 | 6.57 | 0.61% | 11,436 |
| Jul 22, 2026 | 6.42 | 6.58 | 6.42 | 6.53 | 6.53 | 2.35% | 2,944 |
| Jul 21, 2026 | 6.35 | 6.57 | 6.31 | 6.38 | 6.38 | 1.43% | 5,969 |
| Jul 20, 2026 | 6.24 | 6.31 | 6.08 | 6.29 | 6.29 | 1.78% | 9,737 |
| Jul 17, 2026 | 6.22 | 6.23 | 6.10 | 6.18 | 6.18 | -0.16% | 3,287 |
| Jul 16, 2026 | 6.56 | 6.56 | 6.16 | 6.19 | 6.19 | -5.06% | 5,330 |
| Jul 15, 2026 | 6.41 | 6.72 | 6.39 | 6.52 | 6.52 | 1.87% | 16,107 |