Transportadora de Gas del Sur SA TGS Common Stock (TGS)

Last Price29.22

Change-0.50 (-1.68%)

NYSE · Last Trade: Mar 3rd, 12:57 PM EST

Historical Prices For Transportadora de Gas del Sur SA TGS Common Stock (TGS)

Date Range:

2025-12-03 - 2026-03-03

Date	Open	High	Low	Close	Volume	Adjusted Close
3/02/2026	30.35	31.59	28.84	29.72	394,358	29.72
2/27/2026	29.67	29.70	28.43	29.62	279,838	29.62
2/26/2026	29.69	30.18	29.07	29.93	244,857	29.93
2/25/2026	30.17	30.29	29.06	30.05	231,341	30.05
2/24/2026	29.86	30.14	29.33	29.94	191,271	29.94
2/23/2026	30.35	30.36	29.20	29.67	128,418	29.67
2/20/2026	30.81	30.81	29.83	30.51	75,869	30.51
2/19/2026	29.30	30.52	28.89	30.43	100,249	30.43
2/18/2026	28.77	29.30	28.25	29.08	170,330	29.08
2/17/2026	29.40	29.77	27.74	28.77	187,154	28.77
2/13/2026	29.36	29.61	28.80	29.43	223,868	29.43
2/12/2026	31.13	31.75	28.90	28.90	264,860	28.90
2/11/2026	30.80	31.48	30.05	30.93	281,115	30.93
2/10/2026	29.94	31.38	29.50	30.80	191,454	30.80
2/09/2026	29.45	30.09	28.91	29.91	211,142	29.91
2/06/2026	29.78	30.13	28.98	29.42	304,829	29.42
2/05/2026	29.90	29.96	28.50	29.20	211,820	29.20
2/04/2026	30.01	30.19	28.93	30.18	219,288	30.18
2/03/2026	31.31	31.31	29.55	30.39	246,611	30.39
2/02/2026	31.30	31.69	30.59	31.20	282,548	31.20
1/30/2026	32.63	33.11	31.43	31.89	262,349	31.89
1/29/2026	33.08	33.42	31.46	32.97	185,199	32.97
1/28/2026	33.73	34.10	32.24	32.90	332,648	32.90
1/27/2026	32.44	33.83	32.09	33.50	373,939	33.50
1/26/2026	31.23	32.49	31.05	32.04	199,798	32.04
1/23/2026	31.00	31.74	30.68	31.01	213,582	31.01
1/22/2026	30.71	31.29	30.45	30.82	185,446	30.82
1/21/2026	29.28	31.26	29.28	30.62	347,508	30.62
1/20/2026	28.34	29.59	28.16	29.10	146,730	29.10
1/16/2026	28.55	29.48	28.52	28.88	159,692	28.88
1/15/2026	28.77	29.19	28.37	28.55	301,433	28.55
1/14/2026	29.20	29.82	28.81	28.87	220,020	28.87
1/13/2026	29.38	29.93	29.08	29.41	235,716	29.41
1/12/2026	29.89	30.35	29.36	29.45	88,279	29.45
1/09/2026	30.30	30.48	29.50	29.85	164,640	29.85
1/08/2026	29.26	30.42	29.00	30.30	137,491	30.30
1/07/2026	29.51	29.86	28.70	29.01	206,540	29.01
1/06/2026	30.90	31.09	29.61	29.80	301,615	29.80
1/05/2026	30.84	30.91	30.17	30.78	312,630	30.78
1/02/2026	31.34	31.48	30.16	30.80	199,641	30.80
12/31/2025	30.92	31.44	30.73	31.09	183,671	31.09
12/30/2025	31.10	31.27	30.50	30.92	248,507	30.92
12/29/2025	31.10	31.84	30.60	30.96	207,319	30.96
12/26/2025	31.39	31.41	30.80	31.08	36,119	31.08
12/24/2025	31.21	31.61	30.50	31.17	148,634	31.17
12/23/2025	31.04	31.66	30.71	31.22	158,420	31.22
12/22/2025	31.81	31.83	30.94	31.05	167,185	31.05
12/19/2025	32.20	32.43	31.29	31.53	106,853	31.53
12/18/2025	30.80	32.26	30.64	31.61	139,215	31.61
12/17/2025	30.95	31.18	30.36	30.45	86,278	30.45
12/16/2025	31.21	31.49	30.43	30.72	187,083	30.72
12/15/2025	31.83	32.08	31.07	31.69	124,293	31.69
12/12/2025	31.84	32.22	31.22	31.81	113,211	31.81
12/11/2025	31.90	32.45	30.98	31.95	204,587	31.95
12/10/2025	31.36	32.87	31.16	32.15	182,889	32.15
12/09/2025	31.69	31.70	31.14	31.22	117,154	31.22
12/08/2025	31.39	31.94	31.08	31.67	77,451	31.67
12/05/2025	32.14	32.95	30.95	31.32	188,596	31.32
12/04/2025	32.65	33.00	31.41	31.68	152,267	31.68
12/03/2025	30.64	32.68	30.64	32.17	246,602	32.17