Transportadora de Gas del Sur S.A. (TGS)

TGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	29.76	29.90	29.37	29.68	-	0.82%	154,107
Jun 24, 2026	30.08	30.15	29.02	29.44	29.44	-3.25%	352,739
Jun 23, 2026	31.04	31.30	30.28	30.43	30.43	-3.43%	226,610
Jun 22, 2026	31.60	32.07	30.60	31.51	31.51	-0.28%	294,862
Jun 18, 2026	32.01	32.01	31.10	31.60	31.60	-0.03%	286,273
Jun 17, 2026	31.71	32.60	30.93	31.61	31.61	0.41%	409,695
Jun 16, 2026	32.28	32.46	31.32	31.48	31.48	-2.84%	304,052
Jun 15, 2026	32.67	32.67	31.92	32.40	32.40	-2.00%	322,534
Jun 12, 2026	32.97	33.38	32.62	33.06	33.06	-0.90%	242,695
Jun 11, 2026	31.29	33.60	31.05	33.36	33.36	8.59%	863,280
Jun 10, 2026	29.79	31.08	29.75	30.72	30.72	2.85%	422,409
Jun 9, 2026	29.38	29.98	28.67	29.87	29.87	1.19%	497,686
Jun 8, 2026	29.83	30.18	29.38	29.52	29.52	0.03%	396,830
Jun 5, 2026	30.40	30.49	29.26	29.51	29.51	-3.44%	130,293
Jun 4, 2026	30.06	30.85	30.06	30.56	30.56	0.79%	120,004
Jun 3, 2026	31.50	31.50	30.30	30.32	30.32	-3.50%	127,844
Jun 2, 2026	31.55	31.66	31.05	31.42	31.42	-0.57%	146,277
Jun 1, 2026	30.91	32.14	30.91	31.60	31.60	1.67%	387,443
May 29, 2026	30.76	31.09	30.02	31.08	31.08	0.97%	672,198
May 28, 2026	30.58	31.36	30.09	30.78	30.78	1.38%	315,979
May 27, 2026	29.02	30.65	28.81	30.36	30.36	3.44%	518,945
May 26, 2026	28.94	29.43	28.52	29.35	29.35	0.96%	605,863
May 22, 2026	29.64	29.87	28.88	29.07	29.07	-2.97%	290,363
May 21, 2026	28.62	29.97	28.19	29.96	29.96	4.65%	798,770
May 20, 2026	30.30	30.30	28.29	28.63	28.63	-5.17%	1,070,167
May 19, 2026	30.76	31.17	29.78	30.19	30.19	-1.79%	380,173
May 18, 2026	29.27	30.78	29.11	30.74	30.74	4.49%	369,778
May 15, 2026	29.75	29.96	29.01	29.42	29.42	-0.74%	191,603
May 14, 2026	29.58	30.13	29.11	29.64	29.64	0.95%	177,117
May 13, 2026	29.89	30.34	29.26	29.36	29.36	-1.64%	201,685
May 12, 2026	30.24	30.56	29.47	29.85	29.85	-1.42%	252,371
May 11, 2026	29.44	30.47	29.04	30.28	30.28	3.17%	259,776
May 8, 2026	30.52	30.86	29.27	29.35	29.35	-4.27%	502,178
May 7, 2026	31.10	31.16	30.20	30.66	30.66	-2.85%	371,183
May 6, 2026	29.29	32.65	28.99	31.56	31.56	6.01%	1,224,266
May 5, 2026	30.24	30.33	29.33	29.77	29.77	-0.77%	368,902
May 4, 2026	29.38	30.33	29.38	30.00	30.00	2.49%	199,015
May 1, 2026	30.44	30.44	28.91	29.27	29.27	-4.06%	390,220
Apr 30, 2026	30.77	31.01	29.88	30.51	30.51	-1.04%	302,139
Apr 29, 2026	30.49	30.93	30.06	30.83	30.83	1.25%	270,958
Apr 28, 2026	30.66	30.89	30.22	30.45	30.45	0.07%	235,967
Apr 27, 2026	30.58	31.00	29.97	30.43	30.43	0.53%	228,021
Apr 24, 2026	30.69	30.82	29.90	30.27	30.27	-1.37%	181,477
Apr 23, 2026	31.00	31.24	30.66	30.69	30.69	-1.00%	124,820
Apr 22, 2026	31.16	31.66	30.81	31.00	31.00	-0.19%	146,607
Apr 21, 2026	31.03	31.39	30.66	31.06	31.06	0.26%	203,747
Apr 20, 2026	30.60	31.39	30.36	30.98	30.98	1.27%	330,586
Apr 17, 2026	30.75	30.75	29.80	30.59	30.59	-2.36%	618,167
Apr 16, 2026	31.00	31.86	30.69	31.33	31.33	1.06%	259,026
Apr 15, 2026	31.60	31.81	30.46	31.00	31.00	-1.87%	598,778

Data Source: S&P Global Market Intelligence Last updated: Jun 25, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 25, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.