Transportadora de Gas del Sur S.A. (TGS)
NYSE: TGS · Real-Time Price · USD
30.27
-0.42 (-1.37%)
At close: Apr 24, 2026, 4:00 PM EDT
30.20
-0.07 (-0.23%)
After-hours: Apr 24, 2026, 7:00 PM EDT
TGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 146,532 |
| 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% | 330,531 |
| Apr 17, 2026 | 30.75 | 30.75 | 29.80 | 30.59 | 30.59 | -2.36% | 617,116 |
| 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% | 598,166 |
| Apr 14, 2026 | 33.11 | 33.11 | 31.37 | 31.59 | 31.59 | -4.88% | 430,265 |
| Apr 13, 2026 | 33.16 | 34.06 | 32.90 | 33.21 | 33.21 | 0.54% | 156,953 |
| Apr 10, 2026 | 32.83 | 33.18 | 32.64 | 33.03 | 33.03 | 0.61% | 147,363 |
| Apr 9, 2026 | 33.76 | 34.09 | 32.36 | 32.83 | 32.83 | -2.93% | 334,112 |
| Apr 8, 2026 | 33.39 | 33.94 | 32.10 | 33.82 | 33.82 | -2.17% | 329,250 |
| Apr 7, 2026 | 34.88 | 35.34 | 33.97 | 34.57 | 34.57 | -0.06% | 341,702 |
| Apr 6, 2026 | 35.38 | 35.71 | 33.88 | 34.59 | 34.59 | -2.07% | 333,089 |
| Apr 2, 2026 | 34.68 | 35.94 | 34.68 | 35.32 | 35.32 | 2.14% | 364,247 |
| Apr 1, 2026 | 34.35 | 34.70 | 33.31 | 34.58 | 34.58 | -0.09% | 438,404 |
| Mar 31, 2026 | 35.11 | 36.35 | 34.36 | 34.61 | 34.61 | -0.20% | 638,574 |
| Mar 30, 2026 | 35.00 | 35.90 | 34.50 | 34.68 | 34.68 | 0.90% | 511,206 |
| Mar 27, 2026 | 33.78 | 34.85 | 33.24 | 34.37 | 34.37 | 1.75% | 471,438 |
| Mar 26, 2026 | 34.03 | 34.70 | 33.09 | 33.78 | 33.78 | -0.32% | 736,586 |
| Mar 25, 2026 | 34.12 | 34.35 | 33.07 | 33.89 | 33.89 | -0.29% | 457,698 |
| Mar 24, 2026 | 32.91 | 35.00 | 32.85 | 33.99 | 33.99 | 3.13% | 854,183 |
| Mar 23, 2026 | 32.24 | 33.34 | 32.00 | 32.96 | 32.96 | 1.42% | 181,239 |
| Mar 20, 2026 | 33.13 | 33.77 | 32.17 | 32.50 | 32.50 | -2.43% | 321,363 |
| Mar 19, 2026 | 32.13 | 33.94 | 32.13 | 33.31 | 33.31 | 3.25% | 373,648 |
| Mar 18, 2026 | 31.87 | 32.46 | 31.61 | 32.26 | 32.26 | 1.64% | 144,822 |
| Mar 17, 2026 | 31.02 | 32.22 | 30.93 | 31.74 | 31.74 | 3.66% | 223,157 |
| Mar 16, 2026 | 30.78 | 31.61 | 30.14 | 30.62 | 30.62 | -0.49% | 172,701 |
| Mar 13, 2026 | 30.79 | 31.39 | 30.51 | 30.77 | 30.77 | 0.46% | 189,571 |
| Mar 12, 2026 | 31.48 | 31.82 | 30.19 | 30.63 | 30.63 | -2.51% | 382,224 |
| Mar 11, 2026 | 29.90 | 31.44 | 29.90 | 31.42 | 31.42 | 4.01% | 308,353 |
| Mar 10, 2026 | 29.54 | 31.06 | 29.00 | 30.21 | 30.21 | 3.42% | 443,531 |
| Mar 9, 2026 | 28.87 | 30.34 | 28.51 | 29.21 | 29.21 | 0.59% | 251,885 |
| Mar 6, 2026 | 28.77 | 29.76 | 28.32 | 29.04 | 29.04 | 1.68% | 176,240 |
| Mar 5, 2026 | 28.83 | 29.68 | 27.85 | 28.56 | 28.56 | -1.86% | 333,293 |
| Mar 4, 2026 | 29.02 | 29.33 | 28.04 | 29.10 | 29.10 | 1.04% | 217,704 |
| Mar 3, 2026 | 29.18 | 29.73 | 28.33 | 28.80 | 28.80 | -3.10% | 264,134 |
| Mar 2, 2026 | 30.35 | 31.59 | 28.84 | 29.72 | 29.72 | 0.34% | 393,858 |
| Feb 27, 2026 | 29.67 | 29.70 | 28.43 | 29.62 | 29.62 | -1.04% | 279,837 |
| Feb 26, 2026 | 29.69 | 30.18 | 29.07 | 29.93 | 29.93 | -0.40% | 244,856 |
| Feb 25, 2026 | 30.17 | 30.29 | 29.06 | 30.05 | 30.05 | 0.37% | 231,122 |
| Feb 24, 2026 | 29.86 | 30.14 | 29.33 | 29.94 | 29.94 | 0.91% | 191,269 |
| Feb 23, 2026 | 30.35 | 30.36 | 29.20 | 29.67 | 29.67 | -2.75% | 128,417 |
| Feb 20, 2026 | 30.81 | 30.81 | 29.83 | 30.51 | 30.51 | 0.26% | 75,869 |
| Feb 19, 2026 | 29.30 | 30.53 | 28.90 | 30.43 | 30.43 | 4.64% | 100,249 |
| Feb 18, 2026 | 28.77 | 29.30 | 28.26 | 29.08 | 29.08 | 1.08% | 170,330 |
| Feb 17, 2026 | 29.40 | 29.77 | 27.74 | 28.77 | 28.77 | -2.24% | 187,154 |
| Feb 13, 2026 | 29.36 | 29.61 | 28.81 | 29.43 | 29.43 | 1.83% | 222,463 |
| Feb 12, 2026 | 31.13 | 31.76 | 28.90 | 28.90 | 28.90 | -6.56% | 263,108 |