Transportadora de Gas del Sur S.A. (BCBA:TGSUD)
Argentina · Delayed Price · Currency is ARS · Price in USD 5.82
-0.06 (-1.02%)
At close: Aug 14, 2026
BCBA:TGSUD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 6.31 | 6.55 | 6.30 | 6.40 | 6.40 | 1.43% | 22,875 |
| Jul 13, 2026 | 6.29 | 6.67 | 6.25 | 6.31 | 6.31 | 0.16% | 15,977 |
| Jul 10, 2026 | 6.14 | 6.31 | 6.13 | 6.30 | 6.30 | 2.77% | 3,704 |
| Jul 8, 2026 | 6.07 | 6.26 | 6.07 | 6.13 | 6.13 | - | 3,615 |
| Jul 7, 2026 | 6.14 | 6.19 | 6.02 | 6.13 | 6.13 | -0.16% | 2,324 |
| Jul 6, 2026 | 6.10 | 6.17 | 5.90 | 6.14 | 6.14 | 0.49% | 9,429 |
| Jul 3, 2026 | 5.92 | 6.11 | 5.83 | 6.11 | 6.11 | 3.74% | 7,405 |
| Jul 2, 2026 | 6.14 | 6.14 | 5.85 | 5.89 | 5.89 | -0.67% | 4,234 |
| Jul 1, 2026 | 6.07 | 6.22 | 5.85 | 5.93 | 5.93 | -3.42% | 11,290 |
| Jun 30, 2026 | 6.19 | 6.35 | 6.06 | 6.14 | 6.14 | -0.97% | 5,525 |
| Jun 29, 2026 | 6.17 | 6.34 | 6.11 | 6.20 | 6.20 | 0.65% | 11,647 |
| Jun 26, 2026 | 6.13 | 6.25 | 6.08 | 6.16 | 6.16 | 1.32% | 4,354 |
| Jun 25, 2026 | 6.05 | 6.16 | 6.01 | 6.08 | 6.08 | -0.49% | 7,445 |
| Jun 24, 2026 | 6.21 | 6.21 | 5.99 | 6.11 | 6.11 | -2.08% | 23,110 |
| Jun 23, 2026 | 6.41 | 6.50 | 6.23 | 6.24 | 6.24 | -3.85% | 5,722 |
| Jun 22, 2026 | 6.49 | 6.69 | 6.34 | 6.49 | 6.49 | -0.76% | 6,439 |
| Jun 19, 2026 | 6.43 | 6.70 | 6.30 | 6.54 | 6.54 | 0.62% | 5,286 |
| Jun 18, 2026 | 6.54 | 6.60 | 6.38 | 6.50 | 6.50 | - | 14,594 |
| Jun 17, 2026 | 6.48 | 6.65 | 6.39 | 6.50 | 6.50 | 0.46% | 40,369 |
| Jun 16, 2026 | 6.75 | 6.85 | 6.43 | 6.47 | 6.47 | -4.99% | 64,372 |
| Jun 12, 2026 | 6.80 | 6.90 | 6.66 | 6.81 | 6.81 | - | 38,494 |
| Jun 11, 2026 | 6.45 | 6.92 | 6.45 | 6.81 | 6.81 | 6.91% | 34,495 |
| Jun 10, 2026 | 6.25 | 6.45 | 6.20 | 6.37 | 6.37 | 2.25% | 31,863 |
| Jun 9, 2026 | 6.32 | 6.32 | 6.01 | 6.23 | 6.23 | 1.80% | 5,285 |
| Jun 8, 2026 | 6.11 | 6.33 | 6.07 | 6.12 | 6.12 | -0.16% | 7,771 |
| Jun 5, 2026 | 6.30 | 6.38 | 6.08 | 6.13 | 6.13 | -3.62% | 8,059 |
| Jun 4, 2026 | 6.29 | 6.49 | 6.29 | 6.36 | 6.36 | 0.63% | 17,707 |