Transportadora de Gas del Sur S.A. (TGS)
NYSE: TGS · Real-Time Price · USD
30.01
+2.19 (7.87%)
Jul 29, 2025, 4:00 PM - Market closed
TGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 28.00 | 30.16 | 27.74 | 30.01 | 30.01 | 7.87% | 739,083 |
| Jul 28, 2025 | 27.60 | 28.02 | 27.28 | 27.82 | 27.82 | 0.51% | 316,434 |
| Jul 25, 2025 | 26.59 | 27.97 | 26.59 | 27.68 | 27.68 | 2.59% | 485,528 |
| Jul 24, 2025 | 26.34 | 27.03 | 25.64 | 26.98 | 26.98 | 1.73% | 233,619 |
| Jul 23, 2025 | 25.79 | 26.75 | 25.33 | 26.52 | 26.52 | 4.53% | 207,225 |
| Jul 22, 2025 | 25.58 | 26.08 | 25.16 | 25.37 | 25.37 | -0.78% | 404,268 |
| Jul 21, 2025 | 26.06 | 26.25 | 25.54 | 25.57 | 25.57 | -1.65% | 304,912 |
| Jul 18, 2025 | 26.39 | 26.91 | 25.96 | 26.00 | 26.00 | -0.19% | 176,853 |
| Jul 17, 2025 | 25.60 | 26.57 | 25.60 | 26.05 | 26.05 | 1.20% | 213,572 |
| Jul 16, 2025 | 26.06 | 26.19 | 25.35 | 25.74 | 25.74 | -0.92% | 269,384 |
| Jul 15, 2025 | 25.39 | 26.16 | 24.62 | 25.98 | 25.98 | 3.14% | 388,201 |
| Jul 14, 2025 | 24.68 | 25.51 | 24.07 | 25.19 | 25.19 | 1.82% | 522,291 |
| Jul 11, 2025 | 26.22 | 26.51 | 24.47 | 24.74 | 24.74 | -6.00% | 437,982 |
| Jul 10, 2025 | 26.74 | 27.05 | 26.30 | 26.32 | 26.32 | -2.01% | 306,272 |
| Jul 9, 2025 | 27.93 | 28.17 | 26.70 | 26.86 | 26.86 | -3.73% | 363,540 |
| Jul 8, 2025 | 26.42 | 28.08 | 26.18 | 27.90 | 27.90 | 5.88% | 357,434 |
| Jul 7, 2025 | 26.98 | 26.98 | 26.21 | 26.35 | 26.35 | -2.73% | 524,730 |
| Jul 3, 2025 | 26.47 | 27.69 | 26.41 | 27.09 | 27.09 | 2.03% | 229,598 |
| Jul 2, 2025 | 26.03 | 27.01 | 26.03 | 26.55 | 26.55 | 1.84% | 347,333 |
| Jul 1, 2025 | 25.40 | 26.44 | 25.40 | 26.07 | 26.07 | 0.66% | 583,626 |
| Jun 30, 2025 | 26.51 | 26.94 | 25.51 | 25.90 | 25.90 | -5.09% | 423,940 |
| Jun 27, 2025 | 27.13 | 27.72 | 26.75 | 27.29 | 27.29 | 0.59% | 596,526 |
| Jun 26, 2025 | 26.66 | 27.49 | 26.65 | 27.13 | 27.13 | 1.50% | 579,130 |
| Jun 25, 2025 | 28.10 | 28.30 | 26.63 | 26.73 | 26.73 | -3.08% | 254,221 |
| Jun 24, 2025 | 26.75 | 27.91 | 26.75 | 27.58 | 27.58 | 2.72% | 287,770 |
| Jun 23, 2025 | 27.22 | 27.76 | 26.29 | 26.85 | 26.85 | -1.94% | 752,954 |
| Jun 20, 2025 | 29.00 | 29.00 | 27.10 | 27.38 | 27.38 | -4.93% | 496,941 |
| Jun 18, 2025 | 27.82 | 29.50 | 27.82 | 28.80 | 28.80 | 3.52% | 543,880 |
| Jun 17, 2025 | 27.88 | 28.34 | 27.26 | 27.82 | 27.82 | -0.29% | 603,479 |
| Jun 16, 2025 | 27.93 | 28.26 | 27.46 | 27.90 | 27.90 | -0.11% | 251,357 |
| Jun 13, 2025 | 28.98 | 29.06 | 27.39 | 27.93 | 27.93 | -3.62% | 291,657 |
| Jun 12, 2025 | 28.34 | 28.99 | 28.11 | 28.98 | 28.98 | 1.76% | 137,826 |
| Jun 11, 2025 | 28.20 | 28.65 | 27.75 | 28.48 | 28.48 | 0.60% | 287,740 |
| Jun 10, 2025 | 27.26 | 29.03 | 27.26 | 28.31 | 28.31 | 3.89% | 324,023 |
| Jun 9, 2025 | 27.93 | 28.19 | 27.07 | 27.25 | 27.25 | -1.94% | 263,282 |
| Jun 6, 2025 | 27.26 | 28.11 | 26.87 | 27.79 | 27.79 | 2.09% | 198,564 |
| Jun 5, 2025 | 27.07 | 27.58 | 26.89 | 27.22 | 27.22 | 0.96% | 318,003 |
| Jun 4, 2025 | 28.13 | 28.70 | 26.96 | 26.96 | 26.96 | -3.99% | 312,508 |
| Jun 3, 2025 | 27.92 | 28.88 | 27.73 | 28.08 | 28.08 | 0.32% | 192,944 |
| Jun 2, 2025 | 28.35 | 28.57 | 27.84 | 27.99 | 27.99 | -0.11% | 252,104 |
| May 30, 2025 | 28.80 | 28.80 | 27.79 | 28.02 | 28.02 | -3.08% | 287,435 |
| May 29, 2025 | 31.10 | 31.10 | 28.91 | 28.91 | 28.91 | -5.89% | 189,329 |
| May 28, 2025 | 30.48 | 30.98 | 29.25 | 30.72 | 30.72 | -0.36% | 358,235 |
| May 27, 2025 | 31.19 | 31.52 | 30.68 | 30.83 | 30.83 | -0.55% | 200,863 |
| May 23, 2025 | 30.50 | 31.72 | 30.01 | 31.00 | 31.00 | 0.65% | 288,331 |
| May 22, 2025 | 30.75 | 30.90 | 30.20 | 30.80 | 30.80 | 0.33% | 327,408 |
| May 21, 2025 | 31.50 | 32.06 | 30.51 | 30.70 | 30.70 | -2.26% | 407,896 |
| May 20, 2025 | 32.09 | 32.33 | 31.41 | 31.41 | 31.41 | -1.47% | 219,194 |
| May 19, 2025 | 31.06 | 32.81 | 30.68 | 31.88 | 31.88 | 3.81% | 627,400 |
| May 16, 2025 | 30.94 | 31.51 | 30.57 | 30.71 | 30.71 | -2.01% | 317,670 |