TGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	25.87	26.14	25.87	26.14	26.14	0.65%	10,169
Oct 15, 2026	26.04	26.12	25.45	25.97	25.97	-0.15%	173,337
Oct 14, 2026	25.97	26.32	25.86	26.01	26.01	-0.08%	199,684
Oct 13, 2026	26.09	26.63	25.91	26.03	26.03	-0.53%	272,381
Oct 12, 2026	25.71	26.42	25.71	26.17	26.17	1.79%	110,384
Oct 9, 2026	26.37	26.49	25.68	25.71	25.71	-2.58%	260,061
Oct 8, 2026	26.23	26.89	25.98	26.39	26.39	0.57%	197,798
Oct 7, 2026	26.82	27.05	26.11	26.24	26.24	-2.96%	121,367
Oct 6, 2026	26.51	27.15	26.38	27.04	27.04	1.73%	312,901
Oct 5, 2026	25.53	26.87	25.53	26.58	26.58	6.28%	361,793
Oct 2, 2026	24.84	25.18	24.63	25.01	25.01	0.24%	317,443
Oct 1, 2026	26.04	26.04	24.75	24.95	24.95	-3.85%	352,926
Sep 30, 2026	25.79	26.10	25.67	25.95	25.95	0.86%	182,653
Sep 29, 2026	25.73	25.81	25.23	25.73	25.73	-0.50%	235,444
Sep 28, 2026	26.62	26.64	25.80	25.86	25.86	-2.85%	178,469
Sep 25, 2026	27.06	27.06	26.36	26.62	26.62	-2.06%	218,408
Sep 24, 2026	27.48	27.77	27.08	27.18	27.18	-0.84%	127,802
Sep 23, 2026	27.62	28.34	27.28	27.41	27.41	-1.37%	174,715
Sep 22, 2026	27.56	28.00	27.52	27.79	27.79	-0.36%	141,824
Sep 21, 2026	28.20	28.30	27.51	27.89	27.89	-1.52%	230,928
Sep 18, 2026	28.84	28.91	28.25	28.32	28.32	-2.81%	208,928
Sep 17, 2026	29.03	29.42	28.85	29.14	29.14	0.28%	247,979
Sep 16, 2026	29.40	29.40	28.66	29.06	29.06	-2.09%	312,159
Sep 15, 2026	29.72	29.95	29.13	29.68	29.68	0.27%	259,966
Sep 14, 2026	29.74	30.11	29.22	29.60	29.60	-0.20%	242,433
Sep 11, 2026	30.69	30.69	29.63	29.66	29.66	-3.51%	448,227
Sep 10, 2026	29.77	30.97	29.53	30.74	30.74	3.05%	390,631
Sep 9, 2026	29.61	30.14	29.22	29.83	29.83	0.74%	155,355
Sep 8, 2026	29.42	29.85	29.13	29.61	29.61	1.93%	281,277
Sep 4, 2026	28.86	29.35	28.45	29.05	29.05	0.66%	130,321
Sep 3, 2026	29.88	30.18	28.66	28.86	28.86	-2.73%	190,733
Sep 2, 2026	29.20	29.84	29.00	29.67	29.67	1.51%	133,425
Sep 1, 2026	28.96	29.69	28.84	29.23	29.23	1.14%	198,630
Aug 31, 2026	28.49	29.16	28.30	28.90	28.90	2.66%	259,768
Aug 28, 2026	28.72	28.72	27.90	28.15	28.15	-1.40%	175,641
Aug 27, 2026	28.38	28.76	28.01	28.55	28.55	0.74%	167,744
Aug 26, 2026	28.49	28.67	28.07	28.34	28.34	-0.25%	230,122
Aug 25, 2026	28.38	28.62	28.01	28.41	28.41	-0.39%	220,137
Aug 24, 2026	28.06	28.70	27.75	28.52	28.52	1.49%	162,058
Aug 21, 2026	28.29	28.77	27.92	28.10	28.10	-0.07%	161,523
Aug 20, 2026	28.16	28.60	27.96	28.12	28.12	1.85%	191,594
Aug 19, 2026	27.76	28.42	27.61	27.61	27.61	-0.25%	236,345
Aug 18, 2026	28.57	28.57	27.55	27.68	27.68	-2.19%	301,821
Aug 17, 2026	28.20	28.46	27.71	28.30	28.30	0.71%	140,836
Aug 14, 2026	27.99	28.47	27.60	28.10	28.10	0.75%	150,720
Aug 13, 2026	27.96	28.22	27.66	27.89	27.89	-0.75%	225,961
Aug 12, 2026	27.83	29.30	27.52	28.10	28.10	0.21%	338,028
Aug 11, 2026	29.38	29.79	27.50	28.04	28.04	-4.37%	346,223
Aug 10, 2026	29.26	29.44	28.70	29.32	29.32	1.84%	152,024
Aug 7, 2026	29.05	29.42	28.64	28.79	28.79	-1.00%	186,944