Transportadora de Gas del Sur S.A. (TGS)
NYSE: TGS · Real-Time Price · USD
30.04
-1.06 (-3.41%)
At close: Aug 4, 2026, 4:00 PM EDT
30.00
-0.04 (-0.13%)
After-hours: Aug 4, 2026, 7:00 PM EDT
TGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 31.13 | 31.40 | 29.62 | 30.04 | 30.04 | -3.41% | 399,453 |
| Aug 3, 2026 | 31.46 | 31.85 | 31.01 | 31.10 | 31.10 | -2.29% | 159,612 |
| Jul 31, 2026 | 31.76 | 32.26 | 31.06 | 31.83 | 31.83 | 1.30% | 189,377 |
| Jul 30, 2026 | 30.00 | 31.48 | 29.33 | 31.42 | 31.42 | 5.54% | 120,125 |
| Jul 29, 2026 | 29.70 | 30.22 | 29.53 | 29.77 | 29.77 | 0.85% | 121,591 |
| Jul 28, 2026 | 30.24 | 30.37 | 29.07 | 29.52 | 29.52 | -3.12% | 179,022 |
| Jul 27, 2026 | 30.36 | 30.57 | 29.92 | 30.47 | 30.47 | -0.03% | 80,909 |
| Jul 24, 2026 | 31.66 | 31.66 | 30.35 | 30.48 | 30.48 | -3.24% | 121,872 |
| Jul 23, 2026 | 31.58 | 31.97 | 31.31 | 31.50 | 31.50 | 0.06% | 142,745 |
| Jul 22, 2026 | 31.20 | 31.69 | 30.94 | 31.48 | 31.48 | 1.48% | 172,591 |
| Jul 21, 2026 | 30.65 | 31.48 | 30.44 | 31.02 | 31.02 | 3.02% | 162,737 |
| Jul 20, 2026 | 29.97 | 30.39 | 29.36 | 30.11 | 30.11 | 1.21% | 135,688 |
| Jul 17, 2026 | 29.64 | 29.98 | 29.36 | 29.75 | 29.75 | -0.10% | 276,304 |
| Jul 16, 2026 | 31.63 | 31.69 | 29.62 | 29.78 | 29.78 | -4.76% | 219,286 |
| Jul 15, 2026 | 31.37 | 31.65 | 30.95 | 31.27 | 31.27 | -0.19% | 125,116 |
| 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 |