Compañía de Transporte de Energía Eléctrica en Alta Tensión Transener S.A. (BCBA:TRAN)
Argentina · Delayed Price · Currency is ARS 2,695.00
+65.00 (2.47%)
Oct 29, 2025, 4:59 PM BRT
BCBA:TRAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 2,700.00 | 2,820.00 | 2,662.50 | 2,695.00 | 2,695.00 | 2.47% | 2,123,023 |
| Oct 28, 2025 | 2,450.00 | 2,815.00 | 2,337.00 | 2,630.00 | 2,630.00 | 7.70% | 1,295,013 |
| Oct 27, 2025 | 2,250.00 | 2,490.00 | 2,250.00 | 2,442.00 | 2,442.00 | 29.48% | 1,651,972 |
| Oct 24, 2025 | 1,878.00 | 1,910.00 | 1,822.00 | 1,886.00 | 1,886.00 | 3.68% | 550,454 |
| Oct 23, 2025 | 1,790.00 | 2,000.00 | 1,785.00 | 1,819.00 | 1,819.00 | -1.09% | 717,064 |
| Oct 22, 2025 | 1,855.00 | 1,855.00 | 1,800.00 | 1,839.00 | 1,839.00 | -0.65% | 409,778 |
| Oct 21, 2025 | 1,900.00 | 1,938.00 | 1,833.00 | 1,851.00 | 1,851.00 | -2.17% | 372,581 |
| Oct 20, 2025 | 2,010.00 | 2,010.00 | 1,873.00 | 1,892.00 | 1,892.00 | -3.52% | 440,208 |
| Oct 17, 2025 | 2,000.00 | 2,000.00 | 1,902.00 | 1,961.00 | 1,961.00 | 0.93% | 357,972 |
| Oct 16, 2025 | 1,995.00 | 2,050.00 | 1,900.00 | 1,943.00 | 1,943.00 | -2.80% | 229,739 |
| Oct 15, 2025 | 2,050.00 | 2,150.00 | 1,950.00 | 1,999.00 | 1,999.00 | -0.35% | 364,264 |
| Oct 14, 2025 | 2,190.00 | 2,300.00 | 1,961.00 | 2,006.00 | 2,006.00 | -9.27% | 629,342 |
| Oct 13, 2025 | 2,090.00 | 2,300.00 | 2,012.00 | 2,211.00 | 2,211.00 | 4.05% | 462,027 |
| Oct 10, 2025 | 2,125.00 | 2,125.00 | 2,125.00 | 2,125.00 | 2,125.00 | 2.21% | - |
| Oct 9, 2025 | 1,935.00 | 2,150.00 | 1,907.00 | 2,079.00 | 2,079.00 | 7.50% | 481,045 |
| Oct 8, 2025 | 1,925.00 | 1,946.00 | 1,841.00 | 1,934.00 | 1,934.00 | 0.62% | 361,641 |
| Oct 7, 2025 | 1,950.00 | 1,950.00 | 1,830.00 | 1,922.00 | 1,922.00 | 0.26% | 256,342 |
| Oct 6, 2025 | 1,929.00 | 1,989.00 | 1,860.00 | 1,917.00 | 1,917.00 | -0.62% | 376,062 |
| Oct 3, 2025 | 1,890.00 | 1,950.00 | 1,800.00 | 1,929.00 | 1,929.00 | 1.37% | 562,233 |
| Oct 2, 2025 | 1,800.00 | 1,930.00 | 1,765.00 | 1,903.00 | 1,903.00 | 5.02% | 698,400 |
| Oct 1, 2025 | 1,800.00 | 1,839.00 | 1,778.00 | 1,812.00 | 1,812.00 | 0.72% | 321,244 |
| Sep 30, 2025 | 1,869.00 | 1,869.00 | 1,730.00 | 1,799.00 | 1,799.00 | -3.18% | 570,289 |
| Sep 29, 2025 | 1,870.00 | 1,919.00 | 1,800.00 | 1,858.00 | 1,858.00 | -0.05% | 343,751 |
| Sep 26, 2025 | 1,989.00 | 2,100.00 | 1,820.00 | 1,859.00 | 1,859.00 | -6.54% | 1,095,640 |
| Sep 25, 2025 | 2,170.00 | 2,220.00 | 1,960.00 | 1,989.00 | 1,989.00 | -8.72% | 803,628 |
| Sep 24, 2025 | 1,956.00 | 2,300.00 | 1,890.00 | 2,179.00 | 2,179.00 | 13.96% | 1,502,249 |
| Sep 23, 2025 | 1,799.00 | 1,940.00 | 1,799.00 | 1,912.00 | 1,912.00 | 6.94% | 722,090 |
| Sep 22, 2025 | 1,580.00 | 1,805.00 | 1,527.00 | 1,788.00 | 1,788.00 | 21.22% | 1,113,600 |
| Sep 19, 2025 | 1,550.00 | 1,589.00 | 1,441.00 | 1,475.00 | 1,475.00 | -5.21% | 1,235,909 |
| Sep 18, 2025 | 1,740.00 | 1,740.00 | 1,527.00 | 1,556.00 | 1,556.00 | -10.98% | 1,959,355 |
| Sep 17, 2025 | 1,816.00 | 1,829.00 | 1,742.00 | 1,748.00 | 1,748.00 | -3.32% | 473,611 |
| Sep 16, 2025 | 1,820.00 | 1,857.00 | 1,795.00 | 1,808.00 | 1,808.00 | -0.06% | 372,862 |
| Sep 15, 2025 | 1,975.00 | 1,975.00 | 1,800.00 | 1,809.00 | 1,809.00 | -5.09% | 1,428,251 |
| Sep 12, 2025 | 2,048.00 | 2,048.00 | 1,895.00 | 1,906.00 | 1,906.00 | -4.75% | 550,358 |
| Sep 11, 2025 | 2,055.00 | 2,075.00 | 1,958.00 | 2,001.00 | 2,001.00 | -1.77% | 2,764,162 |
| Sep 10, 2025 | 1,980.00 | 2,050.00 | 1,951.00 | 2,037.00 | 2,037.00 | 5.22% | 1,240,119 |
| Sep 9, 2025 | 1,940.00 | 1,940.00 | 1,800.00 | 1,936.00 | 1,936.00 | 2.81% | 1,217,508 |
| Sep 8, 2025 | 1,770.00 | 1,910.00 | 1,620.00 | 1,883.00 | 1,883.00 | -1.93% | 1,527,140 |
| Sep 5, 2025 | 2,000.00 | 2,000.00 | 1,900.00 | 1,920.00 | 1,920.00 | -2.54% | 791,867 |
| Sep 4, 2025 | 1,990.00 | 2,030.00 | 1,945.00 | 1,970.00 | 1,970.00 | 0.25% | 570,580 |
| Sep 3, 2025 | 2,050.00 | 2,050.00 | 1,940.00 | 1,965.00 | 1,965.00 | -14.19% | 461,513 |
| Sep 2, 2025 | 2,390.00 | 2,390.00 | 2,230.00 | 2,290.00 | 1,988.21 | -2.14% | 1,128,691 |
| Sep 1, 2025 | 2,385.00 | 2,430.00 | 2,270.00 | 2,340.00 | 2,031.61 | -1.68% | 202,737 |
| Aug 29, 2025 | 2,395.00 | 2,480.00 | 2,300.00 | 2,380.00 | 2,066.34 | 0.63% | 615,875 |
| Aug 28, 2025 | 2,440.00 | 2,515.00 | 2,350.00 | 2,365.00 | 2,053.32 | -2.47% | 265,751 |
| Aug 27, 2025 | 2,485.00 | 2,515.00 | 2,370.00 | 2,425.00 | 2,105.41 | -4.34% | 419,784 |
| Aug 26, 2025 | 2,570.00 | 2,570.00 | 2,410.00 | 2,535.00 | 2,200.91 | 2.63% | 285,944 |
| Aug 25, 2025 | 2,620.00 | 2,620.00 | 2,455.00 | 2,470.00 | 2,144.48 | -5.90% | 784,235 |
| Aug 22, 2025 | 2,615.00 | 2,760.00 | 2,560.00 | 2,625.00 | 2,279.05 | 0.57% | 615,028 |
| Aug 21, 2025 | 2,560.00 | 2,615.00 | 2,520.00 | 2,610.00 | 2,266.03 | 2.76% | 210,410 |