Transportadora de Gas del Sur S.A. (TGS)
NYSE: TGS · Real-Time Price · USD
26.64
-0.08 (-0.30%)
Apr 24, 2025, 4:00 PM EDT - Market closed
TGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 26.88 | 27.51 | 25.66 | 26.64 | 26.64 | -0.30% | 204,345 |
| Apr 23, 2025 | 27.00 | 27.80 | 26.30 | 26.72 | 26.72 | -0.07% | 253,903 |
| Apr 22, 2025 | 26.39 | 27.19 | 26.07 | 26.74 | 26.74 | 2.89% | 302,019 |
| Apr 21, 2025 | 27.40 | 27.42 | 25.70 | 25.99 | 25.99 | -5.15% | 238,112 |
| Apr 17, 2025 | 27.26 | 28.17 | 27.00 | 27.40 | 27.40 | 1.78% | 178,141 |
| Apr 16, 2025 | 27.30 | 28.07 | 26.63 | 26.92 | 26.92 | -2.29% | 275,668 |
| Apr 15, 2025 | 28.22 | 28.35 | 27.18 | 27.55 | 27.55 | -1.92% | 325,121 |
| Apr 14, 2025 | 28.19 | 30.41 | 27.36 | 28.09 | 28.09 | 10.63% | 766,539 |
| Apr 11, 2025 | 23.06 | 26.01 | 23.06 | 25.39 | 25.39 | 9.02% | 328,080 |
| Apr 10, 2025 | 23.90 | 24.17 | 22.39 | 23.29 | 23.29 | -2.80% | 217,387 |
| Apr 9, 2025 | 21.61 | 24.30 | 20.33 | 23.96 | 23.96 | 10.21% | 700,680 |
| Apr 8, 2025 | 22.99 | 23.12 | 21.26 | 21.74 | 21.74 | -1.45% | 532,061 |
| Apr 7, 2025 | 22.01 | 23.78 | 21.58 | 22.06 | 22.06 | -6.25% | 480,977 |
| Apr 4, 2025 | 24.10 | 24.10 | 22.07 | 23.53 | 23.53 | -7.65% | 567,376 |
| Apr 3, 2025 | 25.83 | 26.24 | 25.27 | 25.48 | 25.48 | -5.35% | 219,453 |
| Apr 2, 2025 | 27.00 | 27.23 | 26.49 | 26.92 | 26.92 | -0.96% | 97,444 |
| Apr 1, 2025 | 26.13 | 27.19 | 25.95 | 27.18 | 27.18 | 2.72% | 140,725 |
| Mar 31, 2025 | 26.69 | 27.01 | 25.90 | 26.46 | 26.46 | -2.97% | 154,839 |
| Mar 28, 2025 | 27.93 | 28.44 | 26.55 | 27.27 | 27.27 | -2.47% | 165,458 |
| Mar 27, 2025 | 28.33 | 29.30 | 27.60 | 27.96 | 27.96 | -0.67% | 271,762 |
| Mar 26, 2025 | 28.28 | 29.13 | 27.83 | 28.15 | 28.15 | -0.78% | 336,124 |
| Mar 25, 2025 | 27.50 | 28.75 | 27.50 | 28.37 | 28.37 | 3.31% | 252,401 |
| Mar 24, 2025 | 27.82 | 27.95 | 27.08 | 27.46 | 27.46 | -0.36% | 85,312 |
| Mar 21, 2025 | 26.71 | 27.72 | 26.28 | 27.56 | 27.56 | 2.42% | 173,765 |
| Mar 20, 2025 | 27.05 | 27.69 | 26.56 | 26.91 | 26.91 | -0.44% | 211,697 |
| Mar 19, 2025 | 25.36 | 27.18 | 25.22 | 27.03 | 27.03 | 6.71% | 544,961 |
| Mar 18, 2025 | 27.25 | 27.25 | 25.03 | 25.33 | 25.33 | -7.01% | 347,273 |
| Mar 17, 2025 | 27.65 | 28.06 | 26.99 | 27.24 | 27.24 | -0.33% | 227,989 |
| Mar 14, 2025 | 26.06 | 27.41 | 25.69 | 27.33 | 27.33 | 6.92% | 291,724 |
| Mar 13, 2025 | 26.66 | 26.70 | 25.36 | 25.56 | 25.56 | -4.31% | 205,345 |
| Mar 12, 2025 | 24.65 | 26.82 | 24.53 | 26.71 | 26.71 | 10.05% | 293,262 |
| Mar 11, 2025 | 24.06 | 24.67 | 23.64 | 24.27 | 24.27 | 1.76% | 322,767 |
| Mar 10, 2025 | 24.59 | 24.71 | 23.12 | 23.85 | 23.85 | -4.94% | 287,314 |
| Mar 7, 2025 | 24.73 | 25.31 | 23.79 | 25.09 | 25.09 | 3.55% | 369,791 |
| Mar 6, 2025 | 25.60 | 25.60 | 24.12 | 24.23 | 24.23 | -4.76% | 296,258 |
| Mar 5, 2025 | 24.85 | 25.66 | 24.58 | 25.44 | 25.44 | 1.27% | 297,132 |
| Mar 4, 2025 | 25.64 | 25.77 | 23.93 | 25.12 | 25.12 | -3.12% | 302,925 |
| Mar 3, 2025 | 26.34 | 27.48 | 25.53 | 25.93 | 25.93 | 2.05% | 465,018 |
| Feb 28, 2025 | 24.42 | 25.87 | 23.01 | 25.41 | 25.41 | 2.38% | 409,523 |
| Feb 27, 2025 | 25.82 | 26.18 | 24.68 | 24.82 | 24.82 | -3.24% | 360,923 |
| Feb 26, 2025 | 25.92 | 26.38 | 25.24 | 25.65 | 25.65 | -1.61% | 369,470 |
| Feb 25, 2025 | 27.06 | 27.06 | 25.30 | 26.07 | 26.07 | -3.41% | 433,346 |
| Feb 24, 2025 | 27.70 | 28.43 | 26.40 | 26.99 | 26.99 | -1.57% | 230,851 |
| Feb 21, 2025 | 28.68 | 28.82 | 27.12 | 27.42 | 27.42 | -3.08% | 128,196 |
| Feb 20, 2025 | 27.29 | 28.45 | 26.78 | 28.29 | 28.29 | 3.74% | 210,044 |
| Feb 19, 2025 | 27.90 | 28.23 | 26.99 | 27.27 | 27.27 | -2.50% | 237,463 |
| Feb 18, 2025 | 25.84 | 28.14 | 25.41 | 27.97 | 27.97 | 2.57% | 655,916 |
| Feb 14, 2025 | 27.73 | 27.82 | 27.12 | 27.27 | 27.27 | -1.73% | 183,362 |
| Feb 13, 2025 | 26.55 | 27.89 | 26.36 | 27.75 | 27.75 | 4.99% | 510,850 |
| Feb 12, 2025 | 25.26 | 26.80 | 24.99 | 26.43 | 26.43 | 2.01% | 489,933 |