TGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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