TGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	22.38	23.90	22.37	23.42	23.42	4.46%	194,476
Nov 1, 2024	22.51	23.53	22.35	22.42	22.42	0.09%	164,357
Oct 31, 2024	22.00	22.59	21.99	22.40	22.40	1.40%	91,789
Oct 30, 2024	22.36	22.73	21.87	22.09	22.09	-1.56%	119,960
Oct 29, 2024	22.11	23.07	21.81	22.44	22.44	1.26%	154,648
Oct 28, 2024	22.32	23.20	21.88	22.16	22.16	-0.40%	189,766
Oct 25, 2024	22.00	22.85	22.00	22.25	22.25	1.37%	150,289
Oct 24, 2024	20.88	21.99	20.85	21.95	21.95	5.12%	173,061
Oct 23, 2024	21.03	21.20	20.43	20.88	20.88	-1.23%	97,451
Oct 22, 2024	21.18	21.55	21.06	21.14	21.14	-0.66%	71,304
Oct 21, 2024	20.85	21.42	20.65	21.28	21.28	1.48%	135,626
Oct 18, 2024	20.53	21.00	20.20	20.97	20.97	2.44%	151,228
Oct 17, 2024	20.30	20.69	20.22	20.47	20.47	1.14%	87,125
Oct 16, 2024	20.87	21.16	20.21	20.24	20.24	-2.55%	117,553
Oct 15, 2024	20.79	21.20	20.26	20.77	20.77	-0.91%	192,340
Oct 14, 2024	20.77	21.22	20.40	20.96	20.96	0.67%	86,476
Oct 11, 2024	20.77	21.09	20.65	20.82	20.82	0.43%	85,513
Oct 10, 2024	20.61	21.20	20.25	20.73	20.73	0.34%	111,117
Oct 9, 2024	19.27	20.95	19.07	20.66	20.66	6.99%	418,892
Oct 8, 2024	19.13	19.43	18.90	19.31	19.31	0.31%	61,945
Oct 7, 2024	19.49	19.84	18.95	19.25	19.25	-1.64%	100,202
Oct 4, 2024	19.21	19.85	18.91	19.57	19.57	1.35%	120,854
Oct 3, 2024	18.53	19.38	18.53	19.31	19.31	4.21%	59,398
Oct 2, 2024	19.02	19.16	18.43	18.53	18.53	-1.75%	102,450
Oct 1, 2024	18.43	19.15	18.15	18.86	18.86	2.84%	146,151
Sep 30, 2024	18.98	19.06	18.28	18.34	18.34	-2.86%	105,033
Sep 27, 2024	19.32	19.61	18.65	18.88	18.88	-2.07%	339,658
Sep 26, 2024	20.66	20.66	19.20	19.28	19.28	-5.77%	462,637
Sep 25, 2024	21.07	21.55	20.40	20.46	20.46	-2.90%	116,232
Sep 24, 2024	20.37	21.35	20.01	21.07	21.07	4.00%	204,669
Sep 23, 2024	20.47	20.69	19.82	20.26	20.26	-1.03%	173,546
Sep 20, 2024	20.93	21.16	20.35	20.47	20.47	-2.99%	128,608
Sep 19, 2024	20.94	21.24	20.60	21.10	21.10	2.33%	179,637
Sep 18, 2024	20.96	20.98	19.96	20.62	20.62	-1.01%	177,701
Sep 17, 2024	21.48	21.48	20.81	20.83	20.83	-2.25%	185,939
Sep 16, 2024	21.26	21.94	21.17	21.31	21.31	0.71%	185,429
Sep 13, 2024	21.27	21.48	20.56	21.16	21.16	0.95%	96,679
Sep 12, 2024	20.52	20.97	20.37	20.96	20.96	1.90%	141,008
Sep 11, 2024	19.93	20.87	19.82	20.57	20.57	3.73%	66,467
Sep 10, 2024	20.76	20.76	19.32	19.83	19.83	-4.11%	173,416
Sep 9, 2024	20.54	21.16	20.27	20.68	20.68	2.48%	86,632
Sep 6, 2024	20.61	20.77	19.81	20.18	20.18	-2.46%	116,844
Sep 5, 2024	20.73	21.52	20.57	20.69	20.69	0.93%	268,011
Sep 4, 2024	19.14	20.54	18.81	20.50	20.50	6.88%	203,894
Sep 3, 2024	19.24	19.24	18.73	19.18	19.18	-1.13%	164,543
Aug 30, 2024	18.80	19.52	18.80	19.40	19.40	3.58%	297,150
Aug 29, 2024	18.41	18.96	18.41	18.73	18.73	1.52%	102,567
Aug 28, 2024	18.27	18.60	18.23	18.45	18.45	-0.38%	32,724
Aug 27, 2024	18.47	18.60	18.30	18.52	18.52	-	73,010
Aug 26, 2024	18.63	18.78	18.32	18.52	18.52	-0.27%	54,394
Aug 23, 2024	18.39	18.79	18.27	18.57	18.57	3.00%	165,108
Aug 22, 2024	18.78	18.78	17.89	18.03	18.03	-4.45%	164,932
Aug 21, 2024	19.42	19.42	18.69	18.87	18.87	-2.48%	140,025
Aug 20, 2024	19.26	19.86	19.04	19.35	19.35	0.47%	171,055
Aug 19, 2024	19.59	19.70	19.02	19.26	19.26	-1.58%	84,865
Aug 16, 2024	19.50	20.06	19.35	19.57	19.57	0.05%	269,528
Aug 15, 2024	19.14	19.91	19.14	19.56	19.56	2.57%	221,939
Aug 14, 2024	19.21	19.79	18.95	19.07	19.07	-1.09%	194,824
Aug 13, 2024	19.70	19.86	19.06	19.28	19.28	-1.83%	124,327
Aug 12, 2024	19.09	19.67	18.96	19.64	19.64	2.88%	146,703
Aug 9, 2024	17.49	19.30	17.35	19.09	19.09	7.13%	301,593
Aug 8, 2024	17.04	18.00	17.04	17.82	17.82	5.19%	266,891
Aug 7, 2024	17.41	17.82	16.69	16.94	16.94	-2.64%	186,770
Aug 6, 2024	16.07	18.25	15.88	17.40	17.40	7.61%	300,165
Aug 5, 2024	14.34	16.80	14.16	16.17	16.17	0.68%	368,268
Aug 2, 2024	16.50	16.51	16.01	16.06	16.06	-5.86%	137,793
Aug 1, 2024	17.71	17.81	16.84	17.06	17.06	-3.45%	129,577
Jul 31, 2024	17.21	17.91	17.00	17.67	17.67	5.68%	143,650
Jul 30, 2024	17.07	17.10	16.42	16.72	16.72	-2.62%	120,397
Jul 29, 2024	17.34	17.78	16.86	17.17	17.17	-1.55%	56,865
Jul 26, 2024	17.38	17.70	17.33	17.44	17.44	0.58%	46,825
Jul 25, 2024	17.50	17.85	17.09	17.34	17.34	-1.98%	150,303
Jul 24, 2024	18.30	18.69	17.67	17.69	17.69	-4.64%	107,108
Jul 23, 2024	17.81	18.55	17.60	18.55	18.55	4.68%	137,998
Jul 22, 2024	17.21	17.88	17.21	17.72	17.72	3.44%	112,186
Jul 19, 2024	17.05	17.28	16.81	17.13	17.13	2.27%	148,894
Jul 18, 2024	17.13	17.25	16.54	16.75	16.75	-1.53%	140,795
Jul 17, 2024	17.68	17.68	16.93	17.01	17.01	-3.84%	131,899
Jul 16, 2024	17.91	18.00	17.19	17.69	17.69	-0.62%	161,199
Jul 15, 2024	18.70	19.00	17.77	17.80	17.80	-5.27%	149,810
Jul 12, 2024	18.80	18.87	18.28	18.79	18.79	0.48%	171,170
Jul 11, 2024	18.69	18.86	18.34	18.70	18.70	0.32%	105,170
Jul 10, 2024	18.16	18.81	18.03	18.64	18.64	2.64%	110,591
Jul 9, 2024	18.06	18.47	17.97	18.16	18.16	-0.82%	75,527
Jul 8, 2024	18.07	18.42	17.80	18.31	18.31	1.10%	87,705
Jul 5, 2024	18.25	18.52	17.93	18.11	18.11	-1.31%	128,340
Jul 3, 2024	18.10	18.61	18.01	18.35	18.35	1.33%	80,151
Jul 2, 2024	17.90	18.23	17.57	18.11	18.11	1.17%	85,362
Jul 1, 2024	18.76	18.90	17.61	17.90	17.90	-5.69%	159,300
Jun 28, 2024	19.48	19.73	18.75	18.98	18.98	-1.50%	137,832
Jun 27, 2024	17.92	19.42	17.88	19.27	19.27	7.47%	204,480
Jun 26, 2024	18.11	18.82	17.84	17.93	17.93	-4.22%	219,186
Jun 25, 2024	18.37	18.86	18.37	18.72	18.72	1.35%	94,777
Jun 24, 2024	18.59	18.80	18.01	18.47	18.47	0.16%	179,532
Jun 21, 2024	18.71	18.71	17.97	18.44	18.44	-1.97%	133,039
Jun 20, 2024	18.50	18.97	18.02	18.81	18.81	2.17%	168,714
Jun 18, 2024	17.94	18.69	17.71	18.41	18.41	2.11%	135,320
Jun 17, 2024	18.80	18.84	18.00	18.03	18.03	-4.70%	161,541
Jun 14, 2024	18.91	19.03	18.42	18.92	18.92	-0.32%	226,745
Jun 13, 2024	18.15	19.20	17.90	18.98	18.98	6.81%	522,091