TGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 27, 2024	28.92	30.01	28.72	29.78	29.78	2.80%	168,226
Dec 26, 2024	28.81	29.49	28.42	28.97	28.97	0.77%	99,092
Dec 24, 2024	28.31	28.90	28.25	28.75	28.75	1.88%	43,753
Dec 23, 2024	28.34	28.71	27.30	28.22	28.22	1.69%	197,954
Dec 20, 2024	27.08	28.42	26.02	27.75	27.75	0.91%	275,739
Dec 19, 2024	27.90	29.56	27.41	27.50	27.50	-2.45%	443,762
Dec 18, 2024	29.61	29.90	28.00	28.19	28.19	-5.05%	407,081
Dec 17, 2024	30.00	30.12	29.27	29.69	29.69	-2.08%	255,125
Dec 16, 2024	29.65	30.61	29.46	30.32	30.32	2.26%	420,589
Dec 13, 2024	30.29	30.78	29.51	29.65	29.65	-1.72%	240,950
Dec 12, 2024	30.12	30.51	29.49	30.17	30.17	0.17%	309,792
Dec 11, 2024	28.55	30.62	28.34	30.12	30.12	5.50%	364,091
Dec 10, 2024	28.77	29.30	28.09	28.55	28.55	-0.21%	271,287
Dec 9, 2024	28.18	29.36	27.68	28.61	28.61	1.53%	255,244
Dec 6, 2024	28.44	28.79	27.46	28.18	28.18	-0.42%	155,141
Dec 5, 2024	28.37	29.00	27.99	28.30	28.30	-0.07%	299,664
Dec 4, 2024	29.05	29.31	27.75	28.32	28.32	-3.64%	417,420
Dec 3, 2024	29.91	30.19	28.93	29.39	29.39	0.03%	177,102
Dec 2, 2024	29.80	30.50	28.65	29.38	29.38	-1.14%	426,280
Nov 29, 2024	29.20	30.14	28.52	29.72	29.72	1.82%	189,576
Nov 27, 2024	29.10	29.54	28.42	29.19	29.19	0.62%	233,036
Nov 26, 2024	28.95	29.94	28.86	29.01	29.01	-0.10%	245,366
Nov 25, 2024	30.05	30.88	28.76	29.04	29.04	-2.48%	463,522
Nov 22, 2024	29.70	30.08	28.87	29.78	29.78	0.74%	958,103
Nov 21, 2024	29.08	29.60	28.29	29.56	29.56	2.53%	372,582
Nov 20, 2024	28.28	28.88	27.90	28.83	28.83	1.94%	281,843
Nov 19, 2024	29.02	29.26	27.55	28.28	28.28	-3.08%	547,312
Nov 18, 2024	28.02	29.79	27.70	29.18	29.18	6.42%	378,562
Nov 15, 2024	27.87	29.57	26.45	27.42	27.42	0.04%	710,319
Nov 14, 2024	26.02	27.89	26.02	27.41	27.41	6.03%	372,816
Nov 13, 2024	24.33	25.95	24.17	25.85	25.85	6.69%	275,642
Nov 12, 2024	23.26	24.61	23.17	24.23	24.23	3.19%	207,715
Nov 11, 2024	22.94	23.65	22.45	23.48	23.48	1.34%	146,418
Nov 8, 2024	24.00	24.56	22.25	23.17	23.17	-2.69%	409,890
Nov 7, 2024	23.29	24.32	22.88	23.81	23.81	3.39%	200,811
Nov 6, 2024	23.54	24.77	22.58	23.03	23.03	1.90%	340,898
Nov 5, 2024	23.30	23.90	22.26	22.60	22.60	-3.50%	174,361
Nov 4, 2024	22.38	23.90	22.37	23.42	23.42	4.46%	194,481
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