TGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	29.56	30.89	29.56	30.50	30.50	4.52%	219,836
Nov 25, 2025	29.37	29.53	28.10	29.18	29.18	-0.88%	207,994
Nov 24, 2025	29.27	29.44	28.84	29.44	29.44	0.07%	107,765
Nov 21, 2025	29.70	30.10	28.69	29.42	29.42	-2.26%	160,546
Nov 20, 2025	31.37	31.53	29.86	30.10	30.10	-2.15%	130,647
Nov 19, 2025	30.60	31.68	30.44	30.76	30.76	0.52%	210,212
Nov 18, 2025	29.90	31.23	29.16	30.60	30.60	2.14%	200,740
Nov 17, 2025	30.80	30.83	29.75	29.96	29.96	-1.83%	197,344
Nov 14, 2025	29.48	31.65	29.27	30.52	30.52	1.60%	485,411
Nov 13, 2025	30.65	30.71	29.35	30.04	30.04	-1.60%	213,495
Nov 12, 2025	30.55	31.38	30.11	30.53	30.53	0.63%	220,033
Nov 11, 2025	29.90	31.35	29.82	30.34	30.34	2.71%	337,672
Nov 10, 2025	29.78	29.91	28.06	29.54	29.54	3.18%	367,663
Nov 7, 2025	28.92	28.92	27.48	28.63	28.63	-2.05%	565,667
Nov 6, 2025	29.81	29.81	28.70	29.23	29.23	-1.85%	201,500
Nov 5, 2025	30.71	30.71	29.00	29.78	29.78	0.30%	643,319
Nov 4, 2025	29.77	30.77	29.36	29.69	29.69	-2.66%	607,307
Nov 3, 2025	31.87	31.90	30.26	30.50	30.50	-2.02%	849,158
Oct 31, 2025	31.16	33.03	31.02	31.13	31.13	2.10%	600,627
Oct 30, 2025	31.17	31.37	29.92	30.49	30.49	-3.30%	611,928
Oct 29, 2025	31.01	33.70	30.97	31.53	31.53	1.91%	1,072,176
Oct 28, 2025	30.13	31.61	29.16	30.94	30.94	0.62%	765,877
Oct 27, 2025	28.87	32.74	28.41	30.75	30.75	36.79%	2,317,344
Oct 24, 2025	22.96	23.49	22.31	22.48	22.48	-0.97%	483,388
Oct 23, 2025	22.12	23.43	22.12	22.70	22.70	3.65%	552,613
Oct 22, 2025	21.35	22.09	21.26	21.90	21.90	1.86%	342,123
Oct 21, 2025	21.54	22.58	21.30	21.50	21.50	-0.74%	463,315
Oct 20, 2025	22.39	22.84	21.11	21.66	21.66	-2.65%	413,220
Oct 17, 2025	22.15	22.44	22.02	22.25	22.25	-0.31%	157,770
Oct 16, 2025	22.75	22.86	21.86	22.32	22.32	-1.63%	271,363
Oct 15, 2025	22.72	23.61	22.04	22.69	22.69	1.43%	598,507
Oct 14, 2025	23.42	24.64	22.37	22.37	22.37	-6.71%	910,872
Oct 13, 2025	22.84	24.23	22.66	23.98	23.98	7.29%	679,217
Oct 10, 2025	23.36	23.47	22.00	22.35	22.35	-3.41%	446,787
Oct 9, 2025	21.40	23.35	21.17	23.14	23.14	9.93%	743,013
Oct 8, 2025	20.67	21.23	20.36	21.05	21.05	1.59%	223,105
Oct 7, 2025	21.31	21.54	20.72	20.72	20.72	-2.59%	328,986
Oct 6, 2025	21.34	21.54	20.94	21.27	21.27	0.47%	579,035
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