TGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	31.37	31.65	30.95	31.32	-	-0.03%	101,538
Jul 14, 2026	30.02	31.41	30.02	31.33	31.33	3.06%	207,871
Jul 13, 2026	30.80	31.53	30.30	30.40	30.40	-0.94%	379,210
Jul 10, 2026	29.51	30.83	29.51	30.69	30.69	4.82%	272,945
Jul 9, 2026	29.37	29.53	28.80	29.28	29.28	-0.58%	131,290
Jul 8, 2026	29.78	30.16	29.34	29.45	29.45	0.07%	322,652
Jul 7, 2026	29.74	29.92	29.16	29.43	29.43	-0.67%	157,868
Jul 6, 2026	28.82	29.87	28.56	29.63	29.63	4.33%	286,888
Jul 2, 2026	28.85	29.42	28.21	28.40	28.40	-0.91%	407,799
Jul 1, 2026	29.49	29.96	28.23	28.66	28.66	-3.60%	343,155
Jun 30, 2026	30.24	30.53	29.36	29.73	29.73	-0.93%	224,707
Jun 29, 2026	29.81	30.56	29.58	30.01	30.01	0.87%	239,306
Jun 26, 2026	29.35	30.32	29.33	29.75	29.75	0.44%	213,969
Jun 25, 2026	29.39	29.95	29.10	29.62	29.62	0.61%	154,109
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