Compañía de Transporte de Energía Eléctrica en Alta Tensión Transener S.A. (BCBA:TRAN)
Argentina · Delayed Price · Currency is ARS 3,435.00
-47.50 (-1.36%)
Aug 14, 2026, 4:59 PM BRT
BCBA:TRAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 3,490.00 | 3,517.50 | 3,402.50 | 3,415.00 | 3,415.00 | -1.59% | 382,984 |
| Aug 13, 2026 | 3,547.50 | 3,577.50 | 3,445.00 | 3,470.00 | 3,470.00 | -1.00% | 610,296 |
| Aug 12, 2026 | 3,547.50 | 3,567.50 | 3,440.00 | 3,505.00 | 3,505.00 | - | 343,359 |
| Aug 11, 2026 | 3,612.50 | 3,685.00 | 3,410.00 | 3,505.00 | 3,505.00 | -2.84% | 812,418 |
| Aug 10, 2026 | 3,655.00 | 3,700.00 | 3,580.00 | 3,607.50 | 3,607.50 | -1.30% | 161,777 |
| Aug 7, 2026 | 3,647.50 | 3,700.00 | 3,635.00 | 3,655.00 | 3,655.00 | -0.14% | 301,661 |
| Aug 6, 2026 | 3,697.50 | 3,705.00 | 3,622.50 | 3,660.00 | 3,660.00 | 0.55% | 536,838 |
| Aug 5, 2026 | 3,597.50 | 3,675.00 | 3,597.50 | 3,640.00 | 3,640.00 | 1.46% | 287,044 |
| Aug 4, 2026 | 3,550.00 | 3,707.50 | 3,540.00 | 3,587.50 | 3,587.50 | 1.13% | 609,113 |
| Aug 3, 2026 | 3,505.00 | 3,620.00 | 3,490.00 | 3,547.50 | 3,547.50 | 1.21% | 365,411 |
| Jul 31, 2026 | 3,525.00 | 3,587.50 | 3,492.50 | 3,505.00 | 3,505.00 | -0.57% | 246,711 |
| Jul 30, 2026 | 3,602.50 | 3,640.00 | 3,515.00 | 3,525.00 | 3,525.00 | -1.95% | 419,089 |
| Jul 29, 2026 | 3,640.00 | 3,645.00 | 3,580.00 | 3,595.00 | 3,595.00 | -0.62% | 103,574 |
| Jul 28, 2026 | 3,690.00 | 3,690.00 | 3,602.50 | 3,617.50 | 3,617.50 | -1.30% | 164,938 |
| Jul 27, 2026 | 3,652.50 | 3,677.50 | 3,615.00 | 3,665.00 | 3,665.00 | 0.48% | 128,776 |
| Jul 24, 2026 | 3,625.00 | 3,670.00 | 3,600.00 | 3,647.50 | 3,647.50 | 0.62% | 195,762 |
| Jul 23, 2026 | 3,670.00 | 3,670.00 | 3,602.50 | 3,625.00 | 3,625.00 | -0.68% | 209,404 |
| Jul 22, 2026 | 3,637.50 | 3,700.00 | 3,637.50 | 3,650.00 | 3,650.00 | 0.41% | 277,087 |
| Jul 21, 2026 | 3,620.00 | 3,700.00 | 3,620.00 | 3,635.00 | 3,635.00 | -0.34% | 176,316 |
| Jul 20, 2026 | 3,670.00 | 3,675.00 | 3,622.50 | 3,647.50 | 3,647.50 | 0.14% | 108,182 |
| Jul 17, 2026 | 3,595.00 | 3,677.50 | 3,537.50 | 3,642.50 | 3,642.50 | 1.53% | 212,868 |
| Jul 16, 2026 | 3,680.00 | 3,695.00 | 3,550.00 | 3,587.50 | 3,587.50 | -2.11% | 254,082 |
| Jul 15, 2026 | 3,670.00 | 3,717.50 | 3,652.50 | 3,665.00 | 3,665.00 | -0.07% | 98,191 |
| Jul 14, 2026 | 3,655.00 | 3,720.00 | 3,647.50 | 3,667.50 | 3,667.50 | 0.27% | 186,333 |
| Jul 13, 2026 | 3,695.00 | 3,780.00 | 3,617.50 | 3,657.50 | 3,657.50 | -1.01% | 138,683 |
| Jul 10, 2026 | 3,690.00 | 3,740.00 | 3,650.00 | 3,695.00 | 3,695.00 | 0.34% | 48,440 |
| Jul 8, 2026 | 3,720.00 | 3,760.00 | 3,675.00 | 3,682.50 | 3,682.50 | -1.01% | 304,502 |
| Jul 7, 2026 | 3,720.00 | 3,762.50 | 3,700.00 | 3,720.00 | 3,720.00 | 0.07% | 127,428 |
| Jul 6, 2026 | 3,650.00 | 3,740.00 | 3,650.00 | 3,717.50 | 3,717.50 | 2.13% | 299,471 |
| Jul 3, 2026 | 3,672.50 | 3,677.50 | 3,630.00 | 3,640.00 | 3,640.00 | 0.28% | 78,313 |
| 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 |