Transportadora de Gas del Sur S.A. (TGS)
NYSE: TGS · Real-Time Price · USD
21.17
+0.39 (1.88%)
Oct 3, 2025, 4:00 PM EDT - Market closed
TGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 20.76 | 21.26 | 20.50 | 21.17 | 21.17 | 1.88% | 512,144 |
| Oct 2, 2025 | 20.73 | 20.88 | 20.01 | 20.78 | 20.78 | 2.16% | 546,233 |
| Oct 1, 2025 | 20.97 | 21.68 | 20.29 | 20.34 | 20.34 | -3.28% | 433,765 |
| Sep 30, 2025 | 21.56 | 21.59 | 20.83 | 21.03 | 21.03 | -2.50% | 744,686 |
| Sep 29, 2025 | 21.90 | 21.97 | 21.24 | 21.57 | 21.57 | -1.51% | 524,508 |
| Sep 26, 2025 | 22.30 | 23.47 | 21.90 | 21.90 | 21.90 | -3.23% | 531,380 |
| Sep 25, 2025 | 23.16 | 23.16 | 22.30 | 22.63 | 22.63 | -2.29% | 743,486 |
| Sep 24, 2025 | 24.06 | 24.50 | 22.96 | 23.16 | 23.16 | 2.93% | 577,338 |
| Sep 23, 2025 | 23.22 | 23.68 | 22.47 | 22.50 | 22.50 | -0.66% | 780,706 |
| Sep 22, 2025 | 22.90 | 23.73 | 21.99 | 22.65 | 22.65 | 9.95% | 718,346 |
| Sep 19, 2025 | 20.17 | 20.93 | 19.74 | 20.60 | 20.60 | 2.39% | 1,333,978 |
| Sep 18, 2025 | 22.01 | 22.01 | 20.05 | 20.12 | 20.12 | -8.79% | 887,061 |
| Sep 17, 2025 | 22.25 | 22.51 | 21.75 | 22.06 | 22.06 | -0.85% | 640,240 |
| Sep 16, 2025 | 21.56 | 22.33 | 21.47 | 22.25 | 22.25 | 5.05% | 813,988 |
| Sep 15, 2025 | 21.56 | 22.00 | 21.09 | 21.18 | 21.18 | 0.43% | 611,538 |
| Sep 12, 2025 | 22.65 | 22.65 | 21.01 | 21.09 | 21.09 | -6.72% | 386,047 |
| Sep 11, 2025 | 23.30 | 24.01 | 22.33 | 22.61 | 22.61 | -3.09% | 408,736 |
| Sep 10, 2025 | 22.24 | 23.74 | 22.24 | 23.33 | 23.33 | 5.00% | 528,617 |
| Sep 9, 2025 | 21.57 | 22.90 | 21.57 | 22.22 | 22.22 | 4.12% | 1,411,222 |
| Sep 8, 2025 | 22.07 | 22.60 | 20.45 | 21.34 | 21.34 | -19.29% | 2,057,741 |
| Sep 5, 2025 | 26.54 | 27.13 | 25.83 | 26.44 | 26.44 | -0.41% | 522,826 |
| Sep 4, 2025 | 25.59 | 26.86 | 25.40 | 26.55 | 26.55 | 4.24% | 590,120 |
| Sep 3, 2025 | 26.28 | 26.64 | 25.45 | 25.47 | 25.47 | -3.08% | 267,877 |
| Sep 2, 2025 | 26.76 | 26.76 | 25.28 | 26.28 | 26.28 | -3.24% | 698,961 |
| Aug 29, 2025 | 27.15 | 27.58 | 27.03 | 27.16 | 27.16 | -1.20% | 407,876 |
| Aug 28, 2025 | 27.01 | 28.34 | 27.01 | 27.49 | 27.49 | 2.69% | 836,072 |
| Aug 27, 2025 | 27.00 | 27.38 | 26.35 | 26.77 | 26.77 | -1.04% | 519,280 |
| Aug 26, 2025 | 26.12 | 27.36 | 25.98 | 27.05 | 27.05 | 3.48% | 480,258 |
| Aug 25, 2025 | 27.72 | 27.72 | 25.83 | 26.14 | 26.14 | -6.21% | 749,063 |
| Aug 22, 2025 | 27.86 | 28.66 | 27.41 | 27.87 | 27.87 | -0.92% | 655,414 |
| Aug 21, 2025 | 27.19 | 28.41 | 27.00 | 28.13 | 28.13 | 3.27% | 562,548 |
| Aug 20, 2025 | 26.95 | 28.11 | 26.74 | 27.24 | 27.24 | 0.63% | 414,844 |
| Aug 19, 2025 | 28.38 | 28.62 | 26.96 | 27.07 | 27.07 | -4.92% | 283,485 |
| Aug 18, 2025 | 27.89 | 29.00 | 27.72 | 28.47 | 28.47 | 1.57% | 121,959 |
| Aug 15, 2025 | 27.80 | 28.17 | 27.80 | 28.03 | 28.03 | -0.25% | 217,519 |
| Aug 14, 2025 | 28.50 | 28.62 | 27.20 | 28.10 | 28.10 | -1.95% | 350,061 |
| Aug 13, 2025 | 29.51 | 29.80 | 28.51 | 28.66 | 28.66 | -2.18% | 343,166 |
| Aug 12, 2025 | 28.73 | 30.30 | 28.73 | 29.30 | 29.30 | 1.31% | 287,243 |
| Aug 11, 2025 | 28.23 | 29.23 | 28.08 | 28.92 | 28.92 | 1.83% | 236,470 |
| Aug 8, 2025 | 29.09 | 29.39 | 27.94 | 28.40 | 28.40 | -3.14% | 239,074 |
| Aug 7, 2025 | 30.05 | 30.10 | 28.97 | 29.32 | 29.32 | -1.31% | 279,208 |
| Aug 6, 2025 | 28.71 | 30.50 | 28.71 | 29.71 | 29.71 | 2.06% | 523,805 |
| Aug 5, 2025 | 28.85 | 29.66 | 28.12 | 29.11 | 29.11 | 1.71% | 321,478 |
| Aug 4, 2025 | 28.72 | 29.10 | 28.40 | 28.62 | 28.62 | 1.13% | 208,212 |
| Aug 1, 2025 | 28.59 | 28.59 | 27.83 | 28.30 | 28.30 | -1.39% | 171,208 |
| Jul 31, 2025 | 29.28 | 29.42 | 28.24 | 28.70 | 28.70 | -2.01% | 209,314 |
| Jul 30, 2025 | 30.01 | 30.04 | 28.86 | 29.29 | 29.29 | -2.40% | 330,171 |
| 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 |