Transportadora de Gas del Sur S.A. (TGS)
NYSE: TGS · Real-Time Price · USD
26.41
-0.87 (-3.17%)
Mar 31, 2025, 3:33 PM EDT - Market open
TGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 26.69 | 26.69 | 26.00 | 26.04 | - | -4.51% | 30,168 |
| Mar 28, 2025 | 27.93 | 28.44 | 26.55 | 27.27 | 27.27 | -2.47% | 165,458 |
| Mar 27, 2025 | 28.33 | 29.30 | 27.60 | 27.96 | 27.96 | -0.67% | 271,762 |
| Mar 26, 2025 | 28.28 | 29.13 | 27.83 | 28.15 | 28.15 | -0.78% | 336,124 |
| Mar 25, 2025 | 27.50 | 28.75 | 27.50 | 28.37 | 28.37 | 3.31% | 252,401 |
| Mar 24, 2025 | 27.82 | 27.95 | 27.08 | 27.46 | 27.46 | -0.36% | 85,312 |
| Mar 21, 2025 | 26.71 | 27.72 | 26.28 | 27.56 | 27.56 | 2.42% | 173,765 |
| Mar 20, 2025 | 27.05 | 27.69 | 26.56 | 26.91 | 26.91 | -0.44% | 211,697 |
| Mar 19, 2025 | 25.36 | 27.18 | 25.22 | 27.03 | 27.03 | 6.71% | 544,961 |
| Mar 18, 2025 | 27.25 | 27.25 | 25.03 | 25.33 | 25.33 | -7.01% | 347,273 |
| Mar 17, 2025 | 27.65 | 28.06 | 26.99 | 27.24 | 27.24 | -0.33% | 227,989 |
| Mar 14, 2025 | 26.06 | 27.41 | 25.69 | 27.33 | 27.33 | 6.92% | 291,724 |
| Mar 13, 2025 | 26.66 | 26.70 | 25.36 | 25.56 | 25.56 | -4.31% | 205,345 |
| Mar 12, 2025 | 24.65 | 26.82 | 24.53 | 26.71 | 26.71 | 10.05% | 293,262 |
| Mar 11, 2025 | 24.06 | 24.67 | 23.64 | 24.27 | 24.27 | 1.76% | 322,767 |
| Mar 10, 2025 | 24.59 | 24.71 | 23.12 | 23.85 | 23.85 | -4.94% | 287,314 |
| Mar 7, 2025 | 24.73 | 25.31 | 23.79 | 25.09 | 25.09 | 3.55% | 369,791 |
| Mar 6, 2025 | 25.60 | 25.60 | 24.12 | 24.23 | 24.23 | -4.76% | 296,258 |
| Mar 5, 2025 | 24.85 | 25.66 | 24.58 | 25.44 | 25.44 | 1.27% | 297,132 |
| Mar 4, 2025 | 25.64 | 25.77 | 23.93 | 25.12 | 25.12 | -3.12% | 302,925 |
| Mar 3, 2025 | 26.34 | 27.48 | 25.53 | 25.93 | 25.93 | 2.05% | 465,018 |
| Feb 28, 2025 | 24.42 | 25.87 | 23.01 | 25.41 | 25.41 | 2.38% | 409,523 |
| Feb 27, 2025 | 25.82 | 26.18 | 24.68 | 24.82 | 24.82 | -3.24% | 360,923 |
| Feb 26, 2025 | 25.92 | 26.38 | 25.24 | 25.65 | 25.65 | -1.61% | 369,470 |
| Feb 25, 2025 | 27.06 | 27.06 | 25.30 | 26.07 | 26.07 | -3.41% | 433,346 |
| Feb 24, 2025 | 27.70 | 28.43 | 26.40 | 26.99 | 26.99 | -1.57% | 230,851 |
| Feb 21, 2025 | 28.68 | 28.82 | 27.12 | 27.42 | 27.42 | -3.08% | 128,196 |
| Feb 20, 2025 | 27.29 | 28.45 | 26.78 | 28.29 | 28.29 | 3.74% | 210,044 |
| Feb 19, 2025 | 27.90 | 28.23 | 26.99 | 27.27 | 27.27 | -2.50% | 237,463 |
| Feb 18, 2025 | 25.84 | 28.14 | 25.41 | 27.97 | 27.97 | 2.57% | 655,916 |
| Feb 14, 2025 | 27.73 | 27.82 | 27.12 | 27.27 | 27.27 | -1.73% | 183,362 |
| Feb 13, 2025 | 26.55 | 27.89 | 26.36 | 27.75 | 27.75 | 4.99% | 510,850 |
| Feb 12, 2025 | 25.26 | 26.80 | 24.99 | 26.43 | 26.43 | 2.01% | 489,933 |
| Feb 11, 2025 | 25.86 | 26.11 | 24.90 | 25.91 | 25.91 | -1.89% | 727,801 |
| Feb 10, 2025 | 26.46 | 27.10 | 26.03 | 26.41 | 26.41 | -0.19% | 378,240 |
| Feb 7, 2025 | 27.57 | 27.80 | 25.85 | 26.46 | 26.46 | -5.80% | 517,828 |
| Feb 6, 2025 | 27.59 | 28.34 | 27.32 | 28.09 | 28.09 | 1.70% | 194,762 |
| Feb 5, 2025 | 27.79 | 28.08 | 27.40 | 27.62 | 27.62 | -2.06% | 177,804 |
| Feb 4, 2025 | 27.93 | 28.50 | 27.86 | 28.20 | 28.20 | 1.66% | 157,816 |
| Feb 3, 2025 | 27.49 | 28.32 | 27.00 | 27.74 | 27.74 | -1.77% | 265,183 |
| Jan 31, 2025 | 29.49 | 29.50 | 27.88 | 28.24 | 28.24 | -3.78% | 218,208 |
| Jan 30, 2025 | 29.27 | 29.77 | 28.77 | 29.35 | 29.35 | 1.91% | 542,356 |
| Jan 29, 2025 | 27.28 | 28.88 | 26.98 | 28.80 | 28.80 | 4.96% | 264,895 |
| Jan 28, 2025 | 27.94 | 28.12 | 26.07 | 27.44 | 27.44 | -0.33% | 426,692 |
| Jan 27, 2025 | 27.65 | 28.18 | 26.87 | 27.53 | 27.53 | -3.47% | 350,108 |
| Jan 24, 2025 | 29.44 | 30.00 | 28.41 | 28.52 | 28.52 | -2.23% | 252,489 |
| Jan 23, 2025 | 30.26 | 30.36 | 29.03 | 29.17 | 29.17 | -2.99% | 447,876 |
| Jan 22, 2025 | 29.62 | 30.83 | 29.15 | 30.07 | 30.07 | 2.31% | 398,492 |
| Jan 21, 2025 | 28.29 | 29.51 | 28.17 | 29.39 | 29.39 | 3.93% | 349,463 |
| Jan 17, 2025 | 29.13 | 29.13 | 27.85 | 28.28 | 28.28 | -2.48% | 351,592 |