Transportadora de Gas del Sur S.A. (TGS)
NYSE: TGS · Real-Time Price · USD
28.32
-0.82 (-2.81%)
At close: Sep 18, 2026, 4:00 PM EDT
28.46
+0.14 (0.48%)
After-hours: Sep 18, 2026, 7:30 PM EDT
TGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 29.39 | 30.03 | 29.02 | 29.08 | 29.08 | -1.62% | 203,911 |
| Aug 5, 2026 | 30.00 | 30.20 | 29.18 | 29.56 | 29.56 | -1.60% | 346,452 |
| 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 |