Skip to main content
Transportadora de Gas del Sur S.A. (TGS)
NYSE: TGS · Real-Time Price · USD
21.26
-0.29 (-1.35%)
Nov 11, 2026, 4:00 PM EST - Market closed

TGS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 202621.6922.0321.1021.2621.26-1.35%382,787
Nov 10, 202621.6721.8821.3421.5521.55-1.46%175,765
Nov 9, 202621.5521.9721.3421.8721.871.53%194,780
Nov 6, 202621.8122.0121.3821.5421.54-1.10%213,731
Nov 5, 202623.4723.4721.6421.7821.78-6.32%452,994
Nov 4, 202623.7323.8123.0123.2523.25-2.35%417,392
Nov 3, 202622.3123.9122.3123.8123.814.06%388,343
Nov 2, 202623.4523.9922.7722.8822.88-3.34%355,215
Oct 30, 202624.4325.0523.0023.6723.67-5.40%681,469
Oct 29, 202625.3825.5024.9125.0225.02-1.11%271,160
Oct 28, 202625.4825.6424.9125.3025.30-0.24%151,180
Oct 27, 202626.2426.5525.2125.3625.36-2.16%229,507
Oct 26, 202626.6626.7424.8825.9225.92-4.78%361,814
Oct 23, 202625.9427.2525.8927.2227.224.93%164,675
Oct 22, 202626.0926.0925.2325.9425.94-0.54%128,351
Oct 21, 202626.0726.2925.7326.0826.080.58%105,679
Oct 20, 202625.7526.6025.7525.9325.930.43%174,115
Oct 19, 202626.3626.3625.4325.8225.82-1.19%159,909
Oct 16, 202625.8726.2525.8726.1326.130.62%89,437
Oct 15, 202626.0426.1225.4525.9725.97-0.15%173,337
Oct 14, 202625.9726.3225.8626.0126.01-0.08%199,684
Oct 13, 202626.0926.6325.9126.0326.03-0.53%272,381
Oct 12, 202625.7126.4225.7126.1726.171.79%110,384
Oct 9, 202626.3726.4925.6825.7125.71-2.58%260,061
Oct 8, 202626.2326.8925.9826.3926.390.57%197,798
Oct 7, 202626.8227.0526.1126.2426.24-2.96%121,367
Oct 6, 202626.5127.1526.3827.0427.041.73%312,901
Oct 5, 202625.5326.8725.5326.5826.586.28%361,793
Oct 2, 202624.8425.1824.6325.0125.010.24%317,443
Oct 1, 202626.0426.0424.7524.9524.95-3.85%352,926
Sep 30, 202625.7926.1025.6725.9525.950.86%182,653
Sep 29, 202625.7325.8125.2325.7325.73-0.50%235,444
Sep 28, 202626.6226.6425.8025.8625.86-2.85%178,469
Sep 25, 202627.0627.0626.3626.6226.62-2.06%218,408
Sep 24, 202627.4827.7727.0827.1827.18-0.84%127,802
Sep 23, 202627.6228.3427.2827.4127.41-1.37%174,715
Sep 22, 202627.5628.0027.5227.7927.79-0.36%141,824
Sep 21, 202628.2028.3027.5127.8927.89-1.52%230,928
Sep 18, 202628.8428.9128.2528.3228.32-2.81%208,928
Sep 17, 202629.0329.4228.8529.1429.140.28%247,979
Sep 16, 202629.4029.4028.6629.0629.06-2.09%312,159
Sep 15, 202629.7229.9529.1329.6829.680.27%259,966
Sep 14, 202629.7430.1129.2229.6029.60-0.20%242,433
Sep 11, 202630.6930.6929.6329.6629.66-3.51%448,227
Sep 10, 202629.7730.9729.5330.7430.743.05%390,631
Sep 9, 202629.6130.1429.2229.8329.830.74%155,355
Sep 8, 202629.4229.8529.1329.6129.611.93%281,277
Sep 4, 202628.8629.3528.4529.0529.050.66%130,321
Sep 3, 202629.8830.1828.6628.8628.86-2.73%190,733
Sep 2, 202629.2029.8429.0029.6729.671.51%133,425