TGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	28.62	29.97	28.19	29.96	29.96	4.65%	798,770
May 20, 2026	30.30	30.30	28.29	28.63	28.63	-5.17%	1,070,167
May 19, 2026	30.76	31.17	29.78	30.19	30.19	-1.79%	380,173
May 18, 2026	29.27	30.78	29.11	30.74	30.74	4.49%	369,778
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