Compañía de Transporte de Energía Eléctrica en Alta Tensión Transener S.A. (BCBA:TRAN)
Argentina · Delayed Price · Currency is ARS 3,640.00
+10.00 (0.28%)
Jul 3, 2026, 4:59 PM BRT
BCBA:TRAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 3,672.50 | 3,677.50 | 3,637.50 | 3,647.50 | - | 0.48% | 13,916 |
| Jul 2, 2026 | 3,632.50 | 3,757.50 | 3,620.00 | 3,630.00 | 3,630.00 | -1.43% | 521,423 |
| Jul 1, 2026 | 3,750.00 | 3,750.00 | 3,650.00 | 3,682.50 | 3,682.50 | -0.94% | 141,807 |
| Jun 30, 2026 | 3,800.00 | 3,800.00 | 3,690.00 | 3,717.50 | 3,717.50 | -1.39% | 280,046 |
| Jun 29, 2026 | 3,750.00 | 3,800.00 | 3,742.50 | 3,770.00 | 3,770.00 | 0.67% | 344,600 |
| Jun 26, 2026 | 3,747.50 | 3,747.50 | 3,660.00 | 3,745.00 | 3,745.00 | 1.84% | 282,384 |
| Jun 25, 2026 | 3,657.50 | 3,717.50 | 3,592.50 | 3,677.50 | 3,677.50 | 0.82% | 204,072 |
| Jun 24, 2026 | 3,790.00 | 3,790.00 | 3,590.00 | 3,647.50 | 3,647.50 | -3.76% | 738,264 |
| Jun 23, 2026 | 3,855.00 | 3,855.00 | 3,725.00 | 3,790.00 | 3,790.00 | -1.75% | 239,362 |
| Jun 22, 2026 | 3,887.50 | 3,887.50 | 3,770.00 | 3,857.50 | 3,857.50 | -0.13% | 139,863 |
| Jun 19, 2026 | 3,860.00 | 3,892.50 | 3,800.00 | 3,862.50 | 3,862.50 | 0.13% | 104,353 |
| Jun 18, 2026 | 3,940.00 | 3,940.00 | 3,840.00 | 3,857.50 | 3,857.50 | -0.90% | 207,195 |
| Jun 17, 2026 | 3,890.00 | 3,950.00 | 3,880.00 | 3,892.50 | 3,892.50 | -0.76% | 205,464 |
| Jun 16, 2026 | 4,000.00 | 4,002.50 | 3,882.50 | 3,922.50 | 3,922.50 | -1.81% | 162,048 |
| Jun 12, 2026 | 3,855.00 | 4,000.00 | 3,855.00 | 3,995.00 | 3,995.00 | 2.37% | 661,527 |
| Jun 11, 2026 | 3,880.00 | 4,050.00 | 3,800.00 | 3,902.50 | 3,902.50 | 0.71% | 955,872 |
| Jun 10, 2026 | 3,865.00 | 3,950.00 | 3,865.00 | 3,875.00 | 3,875.00 | 0.32% | 357,997 |
| Jun 9, 2026 | 3,970.00 | 3,970.00 | 3,815.00 | 3,862.50 | 3,862.50 | -1.40% | 611,720 |
| Jun 8, 2026 | 3,980.00 | 3,980.00 | 3,865.00 | 3,917.50 | 3,917.50 | - | 246,827 |
| Jun 5, 2026 | 3,980.00 | 3,990.00 | 3,792.50 | 3,917.50 | 3,917.50 | -1.07% | 423,483 |
| Jun 4, 2026 | 3,900.00 | 3,970.00 | 3,845.00 | 3,960.00 | 3,960.00 | 2.79% | 824,167 |
| Jun 3, 2026 | 3,845.00 | 3,887.50 | 3,790.00 | 3,852.50 | 3,852.50 | 0.39% | 493,150 |
| Jun 2, 2026 | 4,060.00 | 4,115.00 | 3,825.00 | 3,837.50 | 3,837.50 | -6.29% | 1,369,350 |
| Jun 1, 2026 | 4,005.00 | 4,120.00 | 3,965.00 | 4,095.00 | 4,095.00 | 2.38% | 535,766 |
| May 29, 2026 | 3,965.00 | 4,065.00 | 3,905.00 | 4,000.00 | 4,000.00 | 0.88% | 382,220 |
| May 28, 2026 | 3,875.00 | 4,045.00 | 3,845.00 | 3,965.00 | 3,965.00 | 2.06% | 1,077,386 |
| May 27, 2026 | 3,870.00 | 3,985.00 | 3,815.00 | 3,885.00 | 3,885.00 | 1.44% | 920,826 |
| May 26, 2026 | 3,885.00 | 3,922.50 | 3,807.50 | 3,830.00 | 3,830.00 | -1.54% | 900,506 |
| May 22, 2026 | 3,920.00 | 3,920.00 | 3,755.00 | 3,890.00 | 3,890.00 | 1.83% | 527,554 |
| May 21, 2026 | 3,897.50 | 3,937.50 | 3,770.00 | 3,820.00 | 3,820.00 | -1.36% | 896,562 |
| May 20, 2026 | 3,925.00 | 3,995.00 | 3,790.00 | 3,872.50 | 3,872.50 | -1.09% | 532,917 |
| May 19, 2026 | 3,837.50 | 3,922.50 | 3,740.00 | 3,915.00 | 3,915.00 | 2.76% | 630,987 |
| May 18, 2026 | 3,730.00 | 3,810.00 | 3,650.00 | 3,810.00 | 3,810.00 | 4.46% | 977,093 |
| May 15, 2026 | 3,680.00 | 3,807.50 | 3,570.00 | 3,647.50 | 3,647.50 | -1.29% | 1,181,341 |
| May 14, 2026 | 3,810.00 | 3,842.50 | 3,685.00 | 3,695.00 | 3,695.00 | -1.34% | 565,249 |
| May 13, 2026 | 3,900.00 | 3,995.00 | 3,670.00 | 3,745.00 | 3,745.00 | -3.04% | 899,031 |
| May 12, 2026 | 3,937.50 | 4,102.50 | 3,807.50 | 3,862.50 | 3,862.50 | -0.58% | 1,039,091 |
| May 11, 2026 | 4,080.00 | 4,100.00 | 3,860.00 | 3,885.00 | 3,885.00 | -4.19% | 541,375 |
| May 8, 2026 | 4,190.00 | 4,230.00 | 4,040.00 | 4,055.00 | 4,055.00 | -4.08% | 501,397 |
| May 7, 2026 | 4,230.00 | 4,250.00 | 4,065.00 | 4,227.50 | 4,227.50 | -0.06% | 518,407 |
| May 6, 2026 | 4,100.00 | 4,230.00 | 4,067.50 | 4,230.00 | 4,230.00 | 4.25% | 1,543,105 |
| May 5, 2026 | 3,892.50 | 4,100.00 | 3,892.50 | 4,057.50 | 4,057.50 | 4.44% | 1,247,672 |
| May 4, 2026 | 3,880.00 | 3,895.00 | 3,730.00 | 3,885.00 | 3,885.00 | 0.13% | 591,835 |
| Apr 30, 2026 | 3,940.00 | 4,072.50 | 3,740.00 | 3,880.00 | 3,880.00 | -0.13% | 505,418 |
| Apr 29, 2026 | 3,670.00 | 3,920.00 | 3,662.50 | 3,885.00 | 3,885.00 | 6.22% | 1,444,494 |
| Apr 28, 2026 | 3,660.00 | 3,920.00 | 3,627.50 | 3,657.50 | 3,657.50 | 0.62% | 2,539,118 |
| Apr 27, 2026 | 3,760.00 | 3,890.00 | 3,610.00 | 3,635.00 | 3,635.00 | -4.72% | 1,213,639 |
| Apr 24, 2026 | 3,850.00 | 3,920.00 | 3,755.00 | 3,815.00 | 3,815.00 | 0.26% | 324,036 |
| Apr 23, 2026 | 3,805.00 | 3,850.00 | 3,750.00 | 3,805.00 | 3,805.00 | - | 220,925 |
| Apr 22, 2026 | 3,837.50 | 3,900.00 | 3,772.50 | 3,805.00 | 3,805.00 | -0.07% | 231,083 |