Transportadora de Gas del Sur S.A. (TGS)
NYSE: TGS · Real-Time Price · USD
29.04
+0.48 (1.68%)
At close: Mar 6, 2026, 4:00 PM EST
29.04
0.00 (0.00%)
After-hours: Mar 6, 2026, 7:00 PM EST
TGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 28.77 | 29.76 | 28.32 | 29.04 | 29.04 | 1.68% | 176,240 |
| Mar 5, 2026 | 28.83 | 29.68 | 27.85 | 28.56 | 28.56 | -1.86% | 333,293 |
| Mar 4, 2026 | 29.02 | 29.33 | 28.04 | 29.10 | 29.10 | 1.04% | 217,704 |
| Mar 3, 2026 | 29.18 | 29.73 | 28.33 | 28.80 | 28.80 | -3.10% | 264,134 |
| Mar 2, 2026 | 30.35 | 31.59 | 28.84 | 29.72 | 29.72 | 0.34% | 393,858 |
| Feb 27, 2026 | 29.67 | 29.70 | 28.43 | 29.62 | 29.62 | -1.04% | 279,837 |
| Feb 26, 2026 | 29.69 | 30.18 | 29.07 | 29.93 | 29.93 | -0.40% | 244,856 |
| Feb 25, 2026 | 30.17 | 30.29 | 29.06 | 30.05 | 30.05 | 0.37% | 231,122 |
| Feb 24, 2026 | 29.86 | 30.14 | 29.33 | 29.94 | 29.94 | 0.91% | 191,269 |
| Feb 23, 2026 | 30.35 | 30.36 | 29.20 | 29.67 | 29.67 | -2.75% | 128,417 |
| Feb 20, 2026 | 30.81 | 30.81 | 29.83 | 30.51 | 30.51 | 0.26% | 75,869 |
| Feb 19, 2026 | 29.30 | 30.53 | 28.90 | 30.43 | 30.43 | 4.64% | 100,249 |
| Feb 18, 2026 | 28.77 | 29.30 | 28.26 | 29.08 | 29.08 | 1.08% | 170,330 |
| Feb 17, 2026 | 29.40 | 29.77 | 27.74 | 28.77 | 28.77 | -2.24% | 187,154 |
| Feb 13, 2026 | 29.36 | 29.61 | 28.81 | 29.43 | 29.43 | 1.83% | 222,463 |
| Feb 12, 2026 | 31.13 | 31.76 | 28.90 | 28.90 | 28.90 | -6.56% | 263,108 |
| Feb 11, 2026 | 30.80 | 31.49 | 30.05 | 30.93 | 30.93 | 0.42% | 281,115 |
| Feb 10, 2026 | 29.94 | 31.38 | 29.50 | 30.80 | 30.80 | 2.98% | 191,454 |
| Feb 9, 2026 | 29.45 | 30.09 | 28.91 | 29.91 | 29.91 | 1.67% | 210,322 |
| Feb 6, 2026 | 29.78 | 30.13 | 28.98 | 29.42 | 29.42 | 0.75% | 304,129 |
| Feb 5, 2026 | 29.90 | 29.96 | 28.50 | 29.20 | 29.20 | -3.25% | 211,820 |
| Feb 4, 2026 | 30.01 | 30.19 | 28.93 | 30.18 | 30.18 | -0.69% | 218,703 |
| Feb 3, 2026 | 31.31 | 31.31 | 29.55 | 30.39 | 30.39 | -2.60% | 246,611 |
| Feb 2, 2026 | 31.30 | 31.69 | 30.59 | 31.20 | 31.20 | -2.16% | 282,548 |
| Jan 30, 2026 | 32.63 | 33.11 | 31.43 | 31.89 | 31.89 | -3.28% | 262,091 |
| Jan 29, 2026 | 33.08 | 33.42 | 31.46 | 32.97 | 32.97 | 0.21% | 185,199 |
| Jan 28, 2026 | 33.73 | 34.10 | 32.24 | 32.90 | 32.90 | -1.79% | 332,648 |
| Jan 27, 2026 | 32.44 | 33.83 | 32.09 | 33.50 | 33.50 | 4.56% | 373,939 |
| Jan 26, 2026 | 31.23 | 32.49 | 31.05 | 32.04 | 32.04 | 3.32% | 199,293 |
| Jan 23, 2026 | 31.00 | 31.74 | 30.68 | 31.01 | 31.01 | 0.62% | 213,582 |
| Jan 22, 2026 | 30.71 | 31.29 | 30.45 | 30.82 | 30.82 | 0.65% | 185,446 |
| Jan 21, 2026 | 29.28 | 31.26 | 29.28 | 30.62 | 30.62 | 5.22% | 347,508 |
| Jan 20, 2026 | 28.34 | 29.59 | 28.16 | 29.10 | 29.10 | 0.76% | 146,730 |
| Jan 16, 2026 | 28.55 | 29.49 | 28.52 | 28.88 | 28.88 | 1.16% | 158,131 |
| Jan 15, 2026 | 28.77 | 29.19 | 28.37 | 28.55 | 28.55 | -1.11% | 301,433 |
| Jan 14, 2026 | 29.20 | 29.82 | 28.81 | 28.87 | 28.87 | -1.84% | 220,020 |
| Jan 13, 2026 | 29.38 | 29.93 | 29.08 | 29.41 | 29.41 | -0.14% | 235,716 |
| Jan 12, 2026 | 29.89 | 30.35 | 29.36 | 29.45 | 29.45 | -1.34% | 88,279 |
| Jan 9, 2026 | 30.30 | 30.48 | 29.50 | 29.85 | 29.85 | -1.49% | 164,588 |
| 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 |