Compañía de Transporte de Energía Eléctrica en Alta Tensión Transener S.A. (BCBA:TRAN)
Argentina · Delayed Price · Currency is ARS 3,090.00
-25.00 (-0.80%)
Sep 23, 2026, 4:59 PM BRT
BCBA:TRAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3,142.50 | 3,142.50 | 3,080.00 | 3,090.00 | 3,090.00 | -0.80% | 146,032 |
| Sep 22, 2026 | 3,107.50 | 3,160.00 | 3,097.50 | 3,115.00 | 3,115.00 | -0.80% | 208,613 |
| Sep 21, 2026 | 3,150.00 | 3,225.00 | 3,107.50 | 3,140.00 | 3,140.00 | -0.71% | 185,956 |
| Sep 18, 2026 | 3,130.00 | 3,212.50 | 3,100.00 | 3,162.50 | 3,162.50 | 1.61% | 262,119 |
| Sep 17, 2026 | 3,145.00 | 3,177.50 | 3,057.50 | 3,112.50 | 3,112.50 | 1.55% | 211,720 |
| Sep 16, 2026 | 3,147.50 | 3,180.00 | 3,057.50 | 3,065.00 | 3,065.00 | -3.08% | 127,517 |
| Sep 15, 2026 | 3,225.00 | 3,225.00 | 3,150.00 | 3,162.50 | 3,162.50 | -0.55% | 147,572 |
| Sep 14, 2026 | 3,210.00 | 3,275.00 | 3,180.00 | 3,180.00 | 3,180.00 | -1.09% | 301,452 |
| Sep 11, 2026 | 3,195.00 | 3,230.00 | 3,150.00 | 3,215.00 | 3,215.00 | 2.39% | 424,036 |
| Sep 10, 2026 | 3,087.50 | 3,172.50 | 3,072.50 | 3,140.00 | 3,140.00 | 0.80% | 578,197 |
| Sep 9, 2026 | 3,135.00 | 3,135.00 | 3,020.00 | 3,115.00 | 3,115.00 | - | 141,358 |
| Sep 8, 2026 | 3,115.00 | 3,140.00 | 3,062.50 | 3,115.00 | 3,115.00 | 0.08% | 184,356 |
| Sep 7, 2026 | 3,100.00 | 3,120.00 | 3,060.00 | 3,112.50 | 3,112.50 | 1.47% | 99,909 |
| Sep 4, 2026 | 3,145.00 | 3,200.00 | 3,037.50 | 3,067.50 | 3,067.50 | -1.13% | 328,772 |
| Sep 3, 2026 | 3,250.00 | 3,250.00 | 3,085.00 | 3,102.50 | 3,102.50 | -0.48% | 517,269 |
| Sep 2, 2026 | 3,590.00 | 3,695.00 | 3,515.00 | 3,687.50 | 3,117.34 | 3.95% | 563,854 |
| Sep 1, 2026 | 3,725.00 | 3,742.50 | 3,517.50 | 3,547.50 | 2,998.99 | -4.77% | 1,311,972 |
| Aug 31, 2026 | 3,800.00 | 3,802.50 | 3,667.50 | 3,725.00 | 3,149.04 | -0.67% | 576,516 |
| Aug 28, 2026 | 3,745.00 | 3,845.00 | 3,715.00 | 3,750.00 | 3,170.17 | 0.13% | 463,348 |
| Aug 27, 2026 | 3,670.00 | 3,750.00 | 3,590.00 | 3,745.00 | 3,165.95 | 2.04% | 625,922 |
| Aug 26, 2026 | 3,525.00 | 3,707.50 | 3,515.00 | 3,670.00 | 3,102.54 | 4.86% | 820,973 |
| Aug 25, 2026 | 3,347.50 | 3,527.50 | 3,275.00 | 3,500.00 | 2,958.83 | 5.11% | 367,781 |
| Aug 24, 2026 | 3,260.00 | 3,345.00 | 3,215.00 | 3,330.00 | 2,815.11 | 2.54% | 184,961 |
| Aug 21, 2026 | 3,300.00 | 3,360.00 | 3,230.00 | 3,247.50 | 2,745.37 | -1.59% | 210,946 |
| Aug 20, 2026 | 3,265.00 | 3,310.00 | 3,200.00 | 3,300.00 | 2,789.75 | 1.30% | 168,804 |
| Aug 19, 2026 | 3,272.50 | 3,282.50 | 3,150.00 | 3,257.50 | 2,753.82 | 0.93% | 312,985 |
| Aug 18, 2026 | 3,410.00 | 3,450.00 | 3,220.00 | 3,227.50 | 2,728.46 | -5.49% | 347,272 |
| Aug 14, 2026 | 3,490.00 | 3,517.50 | 3,402.50 | 3,415.00 | 2,886.97 | -1.59% | 382,984 |
| Aug 13, 2026 | 3,547.50 | 3,577.50 | 3,445.00 | 3,470.00 | 2,933.47 | -1.00% | 610,296 |
| Aug 12, 2026 | 3,547.50 | 3,567.50 | 3,440.00 | 3,505.00 | 2,963.06 | - | 343,359 |
| Aug 11, 2026 | 3,612.50 | 3,685.00 | 3,410.00 | 3,505.00 | 2,963.06 | -2.84% | 815,418 |
| Aug 10, 2026 | 3,655.00 | 3,700.00 | 3,580.00 | 3,607.50 | 3,049.71 | -1.30% | 161,777 |
| Aug 7, 2026 | 3,647.50 | 3,700.00 | 3,635.00 | 3,655.00 | 3,089.86 | -0.14% | 301,661 |
| Aug 6, 2026 | 3,697.50 | 3,705.00 | 3,622.50 | 3,660.00 | 3,094.09 | 0.55% | 536,838 |
| Aug 5, 2026 | 3,597.50 | 3,675.00 | 3,597.50 | 3,640.00 | 3,077.18 | 1.46% | 287,044 |
| Aug 4, 2026 | 3,550.00 | 3,707.50 | 3,540.00 | 3,587.50 | 3,032.80 | 1.13% | 609,113 |
| Aug 3, 2026 | 3,505.00 | 3,620.00 | 3,490.00 | 3,547.50 | 2,998.99 | 1.21% | 365,411 |
| Jul 31, 2026 | 3,525.00 | 3,587.50 | 3,492.50 | 3,505.00 | 2,963.06 | -0.57% | 246,711 |
| Jul 30, 2026 | 3,602.50 | 3,640.00 | 3,515.00 | 3,525.00 | 2,979.96 | -1.95% | 419,089 |
| Jul 29, 2026 | 3,640.00 | 3,645.00 | 3,580.00 | 3,595.00 | 3,039.14 | -0.62% | 103,574 |
| Jul 28, 2026 | 3,690.00 | 3,690.00 | 3,602.50 | 3,617.50 | 3,058.16 | -1.30% | 164,938 |
| Jul 27, 2026 | 3,652.50 | 3,677.50 | 3,615.00 | 3,665.00 | 3,098.32 | 0.48% | 128,776 |
| Jul 24, 2026 | 3,625.00 | 3,670.00 | 3,600.00 | 3,647.50 | 3,083.52 | 0.62% | 195,762 |
| Jul 23, 2026 | 3,670.00 | 3,670.00 | 3,602.50 | 3,625.00 | 3,064.50 | -0.68% | 209,404 |
| Jul 22, 2026 | 3,637.50 | 3,700.00 | 3,637.50 | 3,650.00 | 3,085.64 | 0.41% | 277,087 |
| Jul 21, 2026 | 3,620.00 | 3,700.00 | 3,620.00 | 3,635.00 | 3,072.96 | -0.34% | 176,316 |
| Jul 20, 2026 | 3,670.00 | 3,675.00 | 3,622.50 | 3,647.50 | 3,083.52 | 0.14% | 108,182 |
| Jul 17, 2026 | 3,595.00 | 3,677.50 | 3,537.50 | 3,642.50 | 3,079.30 | 1.53% | 212,868 |
| Jul 16, 2026 | 3,680.00 | 3,695.00 | 3,550.00 | 3,587.50 | 3,032.80 | -2.11% | 254,082 |
| Jul 15, 2026 | 3,670.00 | 3,717.50 | 3,652.50 | 3,665.00 | 3,098.32 | -0.07% | 98,191 |