Transportadora de Gas del Sur S.A. (TGS)
NYSE: TGS · Real-Time Price · USD
29.20
-0.98 (-3.25%)
At close: Feb 5, 2026, 4:00 PM EST
29.20
0.00 (0.00%)
After-hours: Feb 5, 2026, 7:00 PM EST
TGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |