Transportadora de Gas del Sur S.A. (TGS)
NYSE: TGS · Real-Time Price · USD
29.78
+0.09 (0.30%)
Nov 5, 2025, 4:00 PM EST - Market closed
TGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 30.71 | 30.71 | 29.00 | 29.78 | 29.78 | 0.30% | 642,350 |
| 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 |
| Sep 17, 2025 | 22.25 | 22.51 | 21.75 | 22.06 | 22.06 | -0.85% | 640,240 |
| Sep 16, 2025 | 21.56 | 22.33 | 21.47 | 22.25 | 22.25 | 5.05% | 813,988 |
| Sep 15, 2025 | 21.56 | 22.00 | 21.09 | 21.18 | 21.18 | 0.43% | 611,538 |
| Sep 12, 2025 | 22.65 | 22.65 | 21.01 | 21.09 | 21.09 | -6.72% | 386,047 |
| Sep 11, 2025 | 23.30 | 24.01 | 22.33 | 22.61 | 22.61 | -3.09% | 408,736 |
| Sep 10, 2025 | 22.24 | 23.74 | 22.24 | 23.33 | 23.33 | 5.00% | 528,617 |
| Sep 9, 2025 | 21.57 | 22.90 | 21.57 | 22.22 | 22.22 | 4.12% | 1,411,222 |
| Sep 8, 2025 | 22.07 | 22.60 | 20.45 | 21.34 | 21.34 | -19.29% | 2,057,741 |
| Sep 5, 2025 | 26.54 | 27.13 | 25.83 | 26.44 | 26.44 | -0.41% | 522,826 |
| Sep 4, 2025 | 25.59 | 26.86 | 25.40 | 26.55 | 26.55 | 4.24% | 590,120 |
| Sep 3, 2025 | 26.28 | 26.64 | 25.45 | 25.47 | 25.47 | -3.08% | 267,877 |
| Sep 2, 2025 | 26.76 | 26.76 | 25.28 | 26.28 | 26.28 | -3.24% | 698,961 |
| Aug 29, 2025 | 27.15 | 27.58 | 27.03 | 27.16 | 27.16 | -1.20% | 407,876 |
| Aug 28, 2025 | 27.01 | 28.34 | 27.01 | 27.49 | 27.49 | 2.69% | 836,072 |
| Aug 27, 2025 | 27.00 | 27.38 | 26.35 | 26.77 | 26.77 | -1.04% | 519,280 |