TGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	29.26	30.42	29.00	30.30	30.30	4.45%	137,491
Jan 7, 2026	29.51	29.86	28.70	29.01	29.01	-2.65%	206,540
Jan 6, 2026	30.90	31.09	29.61	29.80	29.80	-3.18%	301,665
Jan 5, 2026	30.84	30.91	30.17	30.78	30.78	-0.06%	312,630
Jan 2, 2026	31.34	31.49	30.16	30.80	30.80	-0.93%	199,308
Dec 31, 2025	30.92	31.44	30.73	31.09	31.09	0.55%	183,668
Dec 30, 2025	31.10	31.27	30.50	30.92	30.92	-0.13%	248,507
Dec 29, 2025	31.10	31.84	30.60	30.96	30.96	-0.39%	207,319
Dec 26, 2025	31.39	31.41	30.80	31.08	31.08	-0.29%	36,119
Dec 24, 2025	31.21	31.61	30.50	31.17	31.17	-0.16%	148,632
Dec 23, 2025	31.04	31.66	30.72	31.22	31.22	0.55%	158,420
Dec 22, 2025	31.81	31.83	30.94	31.05	31.05	-1.52%	167,185
Dec 19, 2025	32.20	32.43	31.29	31.53	31.53	-0.25%	106,853
Dec 18, 2025	30.80	32.26	30.65	31.61	31.61	3.81%	139,215
Dec 17, 2025	30.95	31.18	30.36	30.45	30.45	-0.88%	86,283
Dec 16, 2025	31.21	31.49	30.43	30.72	30.72	-3.06%	187,084
Dec 15, 2025	31.83	32.08	31.07	31.69	31.69	-0.38%	124,293
Dec 12, 2025	31.84	32.22	31.22	31.81	31.81	-0.44%	113,211
Dec 11, 2025	31.90	32.45	30.98	31.95	31.95	-0.62%	204,587
Dec 10, 2025	31.36	32.87	31.16	32.15	32.15	2.98%	182,889
Dec 9, 2025	31.69	31.71	31.14	31.22	31.22	-1.42%	117,155
Dec 8, 2025	31.39	31.94	31.08	31.67	31.67	1.12%	77,451
Dec 5, 2025	32.14	32.95	30.95	31.32	31.32	-1.14%	188,596
Dec 4, 2025	32.65	33.00	31.41	31.68	31.68	-1.52%	153,374
Dec 3, 2025	30.64	32.68	30.64	32.17	32.17	4.28%	246,604
Dec 2, 2025	31.28	32.03	30.78	30.85	30.85	-1.15%	218,813
Dec 1, 2025	30.80	31.32	30.50	31.21	31.21	-0.29%	145,368
Nov 28, 2025	30.79	31.36	30.58	31.30	31.30	2.62%	128,190
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%	207,998
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%	160,548
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