Transportadora de Gas del Sur S.A. (TGS)
NYSE: TGS · Real-Time Price · USD
27.79
+0.57 (2.09%)
At close: Jun 6, 2025, 4:00 PM
27.82
+0.03 (0.11%)
After-hours: Jun 6, 2025, 7:00 PM EDT
TGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2025 | 29.89 | 31.51 | 29.56 | 31.34 | 31.34 | 3.64% | 526,231 |
| May 14, 2025 | 30.14 | 30.29 | 28.87 | 30.24 | 30.24 | 1.82% | 594,274 |
| May 13, 2025 | 29.03 | 30.07 | 29.03 | 29.70 | 29.70 | 2.59% | 281,903 |
| May 12, 2025 | 28.08 | 29.33 | 28.00 | 28.95 | 28.95 | 3.76% | 374,407 |
| May 9, 2025 | 27.06 | 28.21 | 26.94 | 27.90 | 27.90 | 4.26% | 262,721 |
| May 8, 2025 | 26.68 | 27.27 | 25.81 | 26.76 | 26.76 | 1.71% | 288,274 |
| May 7, 2025 | 26.02 | 26.54 | 25.81 | 26.31 | 26.31 | 1.11% | 236,879 |
| May 6, 2025 | 24.95 | 26.02 | 24.66 | 26.02 | 26.02 | 2.85% | 144,401 |
| May 5, 2025 | 25.29 | 25.49 | 24.71 | 25.30 | 25.30 | -0.90% | 226,510 |
| May 2, 2025 | 25.80 | 25.95 | 25.18 | 25.53 | 25.53 | 0.43% | 92,764 |
| May 1, 2025 | 25.50 | 25.94 | 24.59 | 25.42 | 25.42 | -0.04% | 252,736 |
| Apr 30, 2025 | 25.75 | 25.75 | 24.95 | 25.43 | 25.43 | -1.85% | 242,166 |
| Apr 29, 2025 | 25.67 | 26.23 | 25.61 | 25.91 | 25.91 | -0.61% | 144,651 |
| Apr 28, 2025 | 26.02 | 26.78 | 25.55 | 26.07 | 26.07 | -0.31% | 276,753 |
| Apr 25, 2025 | 26.11 | 26.80 | 25.87 | 26.15 | 26.15 | -1.84% | 183,172 |
| Apr 24, 2025 | 26.88 | 27.51 | 25.66 | 26.64 | 26.64 | -0.30% | 204,345 |
| Apr 23, 2025 | 27.00 | 27.80 | 26.30 | 26.72 | 26.72 | -0.07% | 253,903 |
| Apr 22, 2025 | 26.39 | 27.19 | 26.07 | 26.74 | 26.74 | 2.89% | 302,019 |
| Apr 21, 2025 | 27.40 | 27.42 | 25.70 | 25.99 | 25.99 | -5.15% | 238,112 |
| Apr 17, 2025 | 27.26 | 28.17 | 27.00 | 27.40 | 27.40 | 1.78% | 178,141 |
| Apr 16, 2025 | 27.30 | 28.07 | 26.63 | 26.92 | 26.92 | -2.29% | 275,668 |
| Apr 15, 2025 | 28.22 | 28.35 | 27.18 | 27.55 | 27.55 | -1.92% | 325,121 |
| Apr 14, 2025 | 28.19 | 30.41 | 27.36 | 28.09 | 28.09 | 10.63% | 766,539 |
| Apr 11, 2025 | 23.06 | 26.01 | 23.06 | 25.39 | 25.39 | 9.02% | 328,080 |
| Apr 10, 2025 | 23.90 | 24.17 | 22.39 | 23.29 | 23.29 | -2.80% | 217,387 |
| Apr 9, 2025 | 21.61 | 24.30 | 20.33 | 23.96 | 23.96 | 10.21% | 700,680 |
| Apr 8, 2025 | 22.99 | 23.12 | 21.26 | 21.74 | 21.74 | -1.45% | 532,061 |
| Apr 7, 2025 | 22.01 | 23.78 | 21.58 | 22.06 | 22.06 | -6.25% | 480,977 |
| Apr 4, 2025 | 24.10 | 24.10 | 22.07 | 23.53 | 23.53 | -7.65% | 567,376 |
| Apr 3, 2025 | 25.83 | 26.24 | 25.27 | 25.48 | 25.48 | -5.35% | 219,453 |
| Apr 2, 2025 | 27.00 | 27.23 | 26.49 | 26.92 | 26.92 | -0.96% | 97,444 |
| Apr 1, 2025 | 26.13 | 27.19 | 25.95 | 27.18 | 27.18 | 2.72% | 140,725 |
| Mar 31, 2025 | 26.69 | 27.01 | 25.90 | 26.46 | 26.46 | -2.97% | 154,839 |
| 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 |