TGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 14, 2026	33.11	33.11	31.37	31.59	31.59	-4.88%	430,521
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%	147,480
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%	329,251
Apr 7, 2026	34.88	35.34	33.97	34.57	34.57	-0.06%	344,811
Apr 6, 2026	35.38	35.71	33.88	34.59	34.59	-2.07%	333,189
Apr 2, 2026	34.68	35.94	34.68	35.32	35.32	2.14%	364,361
Apr 1, 2026	34.35	34.70	33.31	34.58	34.58	-0.09%	438,514
Mar 31, 2026	35.11	36.35	34.36	34.61	34.61	-0.20%	638,579
Mar 30, 2026	35.00	35.90	34.50	34.68	34.68	0.90%	512,216
Mar 27, 2026	33.78	34.85	33.24	34.37	34.37	1.75%	471,449
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%	457,751
Mar 24, 2026	32.91	35.00	32.85	33.99	33.99	3.13%	855,404
Mar 23, 2026	32.24	33.34	32.00	32.96	32.96	1.42%	181,255
Mar 20, 2026	33.13	33.77	32.17	32.50	32.50	-2.43%	321,393
Mar 19, 2026	32.13	33.94	32.13	33.31	33.31	3.25%	377,407
Mar 18, 2026	31.87	32.46	31.61	32.26	32.26	1.64%	145,621
Mar 17, 2026	31.02	32.22	30.93	31.74	31.74	3.66%	223,503
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%	189,913
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%	308,360
Mar 10, 2026	29.54	31.06	29.00	30.21	30.21	3.42%	443,532
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%	176,456