Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

TGS Historical Prices

Transportadora de Gas del Sur S.A. ADS · daily open, high, low, close & volume

Trading days
249
Period high
36.35
Period low
22.31
Period change
-21.93%
DateOpenHighLowCloseChangeVolume
Nov 4, 202623.7323.8123.0123.25-2.35%417,392
Nov 3, 202622.3123.9122.3123.81+4.06%388,343
Nov 2, 202623.4523.9822.7722.88-3.34%355,216
Oct 30, 202624.4325.0523.0023.67-5.40%681,470
Oct 29, 202625.3825.5024.9125.02-1.11%271,160
Oct 28, 202625.4825.6424.9125.30-0.24%151,180
Oct 27, 202626.2426.5525.2025.36-2.16%229,507
Oct 26, 202626.6626.7424.8825.92-4.78%361,814
Oct 23, 202625.9427.2525.8927.22+4.93%164,675
Oct 22, 202626.0926.0925.2325.94-0.54%128,351
Oct 21, 202626.0726.2925.7326.08+0.58%105,679
Oct 20, 202625.7526.6025.7525.93+0.43%174,115
Oct 19, 202626.3626.3625.4325.82-1.19%159,909
Oct 16, 202625.8726.2525.8726.13+0.62%89,438
Oct 15, 202626.0426.1225.4525.97-0.15%173,339
Oct 14, 202625.9726.3225.8626.01-0.08%199,687
Oct 13, 202626.0926.6325.9126.03-0.53%272,382
Oct 12, 202625.7126.4225.7126.17+1.79%110,394
Oct 9, 202626.3726.4925.6825.71-2.58%260,068
Oct 8, 202626.2326.8925.9826.39+0.57%197,801
Oct 7, 202626.8227.0526.1126.24-2.96%121,371
Oct 6, 202626.5127.1526.3827.04+1.73%313,005
Oct 5, 202625.5326.8725.5326.58+6.28%361,806
Oct 2, 202624.8425.1824.6325.01+0.24%317,447
Oct 1, 202626.0426.0424.7524.95-3.85%352,929
Sep 30, 202625.7926.1025.6725.95+0.86%182,655
Sep 29, 202625.7325.8125.2325.73-0.50%235,447
Sep 28, 202626.6226.6425.8025.86-2.85%178,471
Sep 25, 202627.0627.0626.3626.62-2.06%218,411
Sep 24, 202627.4827.7727.0827.18-0.84%127,804
Sep 23, 202627.6228.3427.2727.41-1.37%174,737
Sep 22, 202627.5628.0027.5227.79-0.36%141,827
Sep 21, 202628.2028.3027.5127.89-1.52%230,931
Sep 18, 202628.8428.9128.2528.32-2.81%209,340
Sep 17, 202629.0329.4228.8529.14+0.28%247,981
Sep 16, 202629.4029.4028.6629.06-2.09%312,162
Sep 15, 202629.7229.9529.1329.68+0.27%259,969
Sep 14, 202629.7430.1129.2229.60-0.20%242,436
Sep 11, 202630.6930.6929.6329.66-0.57%448,573
Sep 9, 202629.6130.1429.2229.83+0.74%155,408
Sep 8, 202629.4229.8429.1329.61+1.93%281,277
Sep 4, 202628.8629.3528.4529.05+0.66%130,324
Sep 3, 202629.8830.1828.6628.86-2.73%190,736
Sep 2, 202629.2029.8429.0029.67+2.66%133,366
Aug 31, 202628.4929.1628.3028.90+2.66%259,769
Aug 28, 202628.7228.7227.9028.15-1.40%175,652
Aug 27, 202628.3828.7628.0128.55+0.74%167,066
Aug 26, 202628.4928.6728.0728.34-0.25%230,123
Aug 25, 202628.3828.6228.0128.41-0.39%220,138
Aug 24, 202628.0628.7027.7528.52+1.49%162,060
Aug 21, 202628.2928.7727.9228.10-0.07%161,525
Aug 20, 202628.1628.6027.9528.12+1.85%198,578
Aug 19, 202627.7628.4227.6127.61-0.25%236,348
Aug 18, 202628.5728.5727.5527.68-2.19%301,822
Aug 17, 202628.2028.4627.7128.30+0.71%140,859
Aug 14, 202627.9928.4727.6028.10+0.75%150,730
Aug 13, 202627.9628.2227.6627.89-0.75%225,962
Aug 12, 202627.8329.3027.5228.10+0.21%338,030
Aug 11, 202629.3829.7927.5028.04-4.37%346,224
Aug 10, 202629.2629.4428.7029.32+1.84%152,176
Aug 7, 202629.0529.4228.6428.79-1.00%186,946
Aug 6, 202629.3930.0329.0229.08-1.62%203,912
Aug 5, 202630.0030.2029.1829.56-1.60%346,452
Aug 4, 202631.1331.3929.6230.04-3.41%399,453
Aug 3, 202631.4631.8531.0131.10-2.29%159,613
Jul 31, 202631.7632.2631.0631.83+1.30%189,378
Jul 30, 202630.0031.4829.3331.42+5.54%120,126
Jul 29, 202629.7030.2229.5329.77+0.85%121,593
Jul 28, 202630.2430.3729.0729.52-3.12%179,021
Jul 27, 202630.3630.5729.9230.47-0.03%80,910
Jul 24, 202631.6631.6630.3530.48-3.24%122,284
Jul 23, 202631.5831.9731.3131.50+0.06%142,747
Jul 22, 202631.2031.6930.9431.48+1.48%172,592
Jul 21, 202630.6531.4830.4331.02+3.02%162,741
Jul 20, 202629.9730.3929.3630.11+1.21%135,689
Jul 17, 202629.6429.9829.3629.75-0.10%276,305
Jul 16, 202631.6331.6929.6229.78-4.76%219,286
Jul 15, 202631.3731.6530.9531.27-0.19%125,117
Jul 14, 202630.0231.4130.0231.33+3.06%207,871
Jul 13, 202630.8031.5330.3030.40-0.94%379,211
Jul 10, 202629.5130.8229.5130.69+4.82%272,956
Jul 9, 202629.3729.5328.8029.28-0.58%131,291
Jul 8, 202629.7830.1629.3429.45+0.07%322,652
Jul 7, 202629.7429.9229.1629.43-0.67%157,868
Jul 6, 202628.8229.8728.5629.63+4.33%286,889
Jul 2, 202628.8529.4228.2128.40-0.91%407,799
Jul 1, 202629.4929.9628.2328.66-3.60%343,205
Jun 30, 202630.2430.5329.3629.73-0.93%224,708
Jun 29, 202629.8130.5629.5830.01+0.87%239,306
Jun 26, 202629.3530.3229.3329.75+0.44%213,969
Jun 25, 202629.3929.9529.1029.62+0.61%154,109
Jun 24, 202630.0830.1429.0229.44-3.25%352,740
Jun 23, 202631.0431.3030.2830.43-3.43%243,044
Jun 22, 202631.6032.0730.6031.51-0.28%294,963
Jun 18, 202632.0132.0131.1031.60-0.03%286,273
Jun 17, 202631.7132.6030.9331.61+0.41%409,696
Jun 16, 202632.2832.4631.3231.48-2.84%304,053
Jun 15, 202632.6732.6731.9232.40-2.00%322,534
Jun 12, 202632.9733.3832.6233.06-0.90%242,695
Jun 11, 202631.2933.6031.0533.36+8.59%863,281
Jun 10, 202629.7931.0829.7530.72+2.85%422,409
Jun 9, 202629.3829.9828.6729.87+1.19%497,687
Jun 8, 202629.8330.1829.3829.52+0.03%396,831
Jun 5, 202630.4030.4929.2629.51-3.44%130,293
Jun 4, 202630.0630.8530.0630.56+0.79%120,004
Jun 3, 202631.5031.5030.3030.32-3.50%127,845
Jun 2, 202631.5531.6631.0531.42-0.57%146,277
Jun 1, 202630.9132.1430.9131.60+1.67%387,644
May 29, 202630.7631.0930.0231.08+0.97%672,198
May 28, 202630.5831.3630.0930.78+1.38%315,980
May 27, 202629.0230.6528.8030.36+3.44%518,965
May 26, 202628.9429.4328.5229.35+0.96%605,863
May 22, 202629.6429.8728.8829.07-2.97%290,369
May 21, 202628.6229.9728.1929.96+4.65%798,771
May 20, 202630.3030.3028.2928.63-5.17%1,086,437
May 19, 202630.7631.1729.7830.19-1.79%380,174
May 18, 202629.2730.7829.1130.74+4.49%369,782
May 15, 202629.7529.9629.0129.42-0.74%191,604
May 14, 202629.5830.1329.1129.64+0.95%177,118
May 13, 202629.8930.3429.2629.36-1.64%201,685
May 12, 202630.2430.5529.4729.85-1.42%252,371
May 11, 202629.4430.4729.0430.28+3.17%259,777
May 8, 202630.5230.8629.2729.35-4.27%502,179
May 7, 202631.1031.1630.2030.66-2.85%371,184
May 6, 202629.2932.6528.9931.56+6.01%1,224,267
May 5, 202630.2430.3229.3329.77-0.77%368,903
May 4, 202629.3830.3329.3830.00+2.49%199,015
May 1, 202630.4430.4428.9129.27-4.06%390,221
Apr 30, 202630.7731.0129.8830.51-1.04%302,140
Apr 29, 202630.4930.9330.0630.83+1.25%270,958
Apr 28, 202630.6630.8930.2230.45+0.07%235,967
Apr 27, 202630.5831.0029.9730.43+0.53%228,021
Apr 24, 202630.6830.8229.9030.27-1.37%181,477
Apr 23, 202631.0031.2330.6630.69-1.00%124,820
Apr 22, 202631.1631.6630.8131.00-0.19%146,607
Apr 21, 202631.0331.3930.6631.06+0.26%203,748
Apr 20, 202630.6031.3930.3630.98+1.27%330,586
Apr 17, 202630.7530.7529.8030.59-2.36%618,167
Apr 16, 202631.0031.8630.6931.33+1.06%259,027
Apr 15, 202631.6031.8130.4631.00-1.87%598,778
Apr 14, 202633.1133.1131.3731.59-4.88%430,521
Apr 13, 202633.1634.0632.9033.21+0.54%156,954
Apr 10, 202632.8333.1832.6433.03+0.61%147,481
Apr 9, 202633.7634.0932.3632.83-2.93%334,113
Apr 8, 202633.3933.9432.1033.82-2.17%329,252
Apr 7, 202634.8835.3433.9734.57-0.06%344,812
Apr 6, 202635.3835.7133.8834.59-2.07%333,190
Apr 2, 202634.6835.9434.6835.32+2.14%364,361
Apr 1, 202634.3534.7033.3134.58-0.09%438,514
Mar 31, 202635.1136.3534.3634.61-0.20%638,580
Mar 30, 202635.0035.9034.5034.68+0.90%512,216
Mar 27, 202633.7834.8533.2434.37+1.75%471,450
Mar 26, 202634.0334.7033.0933.78-0.32%736,587
Mar 25, 202634.1234.3433.0733.89-0.29%457,751
Mar 24, 202632.9135.0032.8533.99+3.13%855,404
Mar 23, 202632.2433.3432.0032.96+1.42%181,255
Mar 20, 202633.1333.7732.1732.50-2.43%321,393
Mar 19, 202632.1333.9432.1333.31+3.25%377,408
Mar 18, 202631.8732.4631.6132.26+1.64%145,621
Mar 17, 202631.0232.2230.9331.74+3.66%223,504
Mar 16, 202630.7831.6130.1430.62-0.49%172,702
Mar 13, 202630.7931.3930.5130.77+0.46%189,914
Mar 12, 202631.4831.8230.1830.63-2.51%382,224
Mar 11, 202629.9031.4429.9031.42+4.01%308,361
Mar 10, 202629.5431.0529.0030.21+3.42%443,532
Mar 9, 202628.8730.3428.5129.21+0.59%251,886
Mar 6, 202628.7729.7628.3229.04+1.68%176,457
Mar 5, 202628.8329.6827.8528.56-1.86%333,312
Mar 4, 202629.0229.3328.0429.10+1.04%218,110
Mar 3, 202629.1829.7328.3328.80-3.10%264,136
Mar 2, 202630.3531.5928.8429.72+0.34%394,458
Feb 27, 202629.6729.7028.4329.62-1.04%279,838
Feb 26, 202629.6930.1829.0729.93-0.40%244,900
Feb 25, 202630.1730.2929.0630.05+0.37%231,340
Feb 24, 202629.8630.1429.3329.94+0.91%191,272
Feb 23, 202630.3530.3629.2029.67-2.75%128,418
Feb 20, 202630.8130.8129.8330.51+0.26%75,869
Feb 19, 202629.3030.5228.8930.43+4.64%100,249
Feb 18, 202628.7729.3028.2529.08+1.08%170,335
Feb 17, 202629.4029.7727.7428.77-2.24%187,154
Feb 13, 202629.3629.6128.8029.43+1.83%223,868
Feb 12, 202631.1331.7528.9028.90-6.56%264,860
Feb 11, 202630.8031.4830.0530.93+0.42%281,115
Feb 10, 202629.9431.3829.5030.80+2.98%191,454
Feb 9, 202629.4530.0928.9129.91+1.67%211,142
Feb 6, 202629.7830.1328.9829.42+0.75%304,829
Feb 5, 202629.9029.9628.5029.20-3.25%211,821
Feb 4, 202630.0130.1928.9330.18-0.69%219,288
Feb 3, 202631.3131.3129.5530.39-2.60%246,611
Feb 2, 202631.3031.6930.5931.20-2.16%282,548
Jan 30, 202632.6333.1131.4331.89-3.28%262,349
Jan 29, 202633.0833.4231.4632.97+0.21%185,199
Jan 28, 202633.7334.1032.2432.90-1.79%332,648
Jan 27, 202632.4433.8332.0933.50+4.56%373,939
Jan 26, 202631.2332.4931.0532.04+3.32%199,798
Jan 23, 202631.0031.7430.6831.01+0.62%213,582
Jan 22, 202630.7131.2930.4530.82+0.65%185,446
Jan 21, 202629.2831.2629.2830.62+5.22%347,572
Jan 20, 202628.3429.5928.1629.10+0.76%146,730
Jan 16, 202628.5529.4828.5228.88+1.16%159,692
Jan 15, 202628.7729.1928.3728.55-1.11%301,433
Jan 14, 202629.2029.8228.8128.87-1.84%220,020
Jan 13, 202629.3829.9329.0829.41-0.14%243,650
Jan 12, 202629.8930.3529.3629.45-1.34%88,279
Jan 9, 202630.3030.4829.5029.85-1.49%164,640
Jan 8, 202629.2630.4229.0030.30+4.45%137,491
Jan 7, 202629.5129.8628.7029.01-2.65%206,565
Jan 6, 202630.9031.0929.6129.80-3.18%301,665
Jan 5, 202630.8430.9130.1730.78-0.06%312,630
Jan 2, 202631.3431.4830.1630.80-0.93%199,641
Dec 31, 202530.9231.4430.7331.09+0.55%183,671
Dec 30, 202531.1031.2730.5030.92-0.13%248,507
Dec 29, 202531.1031.8430.6030.96-0.39%207,319
Dec 26, 202531.3931.4130.8031.08-0.29%36,119
Dec 24, 202531.2131.6130.5031.17-0.16%148,634
Dec 23, 202531.0431.6630.7131.22+0.55%158,420
Dec 22, 202531.8131.8330.9431.05-1.52%167,185
Dec 19, 202532.2032.4331.2931.53-0.25%106,853
Dec 18, 202530.8032.2630.6431.61+3.81%139,215
Dec 17, 202530.9531.1830.3630.45-0.88%86,283
Dec 16, 202531.2131.4930.4330.72-3.06%187,084
Dec 15, 202531.8332.0831.0731.69-0.38%124,293
Dec 12, 202531.8432.2231.2231.81-0.44%113,211
Dec 11, 202531.9032.4530.9831.95-0.62%204,587
Dec 10, 202531.3632.8731.1632.15+2.98%182,889
Dec 9, 202531.6931.7031.1431.22-1.42%117,155
Dec 8, 202531.3931.9431.0831.67+1.12%77,451
Dec 5, 202532.1432.9530.9531.32-1.14%188,596
Dec 4, 202532.6533.0031.4131.68-1.52%153,374
Dec 3, 202530.6432.6830.6432.17+4.28%246,604
Dec 2, 202531.2832.0330.7830.85-1.15%218,813
Dec 1, 202530.8031.3230.5031.21-0.29%145,368
Nov 28, 202530.7931.3630.5831.30+2.62%128,190
Nov 26, 202529.5630.8929.5630.50+4.52%219,836
Nov 25, 202529.3729.5328.1029.18-0.88%207,998
Nov 24, 202529.2729.4428.8429.44+0.07%107,765
Nov 21, 202529.7030.1028.6929.42-2.26%160,548
Nov 20, 202531.3731.5329.8630.10-2.15%130,647
Nov 19, 202530.6031.6830.4430.76+0.52%210,212
Nov 18, 202529.9031.2329.1630.60+2.14%200,740
Nov 17, 202530.8030.8329.7529.96-1.83%197,344
Nov 14, 202529.4831.6529.2730.52+1.60%485,311
Nov 13, 202530.6530.7129.3530.04-1.60%213,495
Nov 12, 202530.5531.3830.1130.53+0.63%220,033
Nov 11, 202529.9031.3529.8230.34+2.71%337,672
Nov 10, 202529.7829.9128.0629.54+3.18%367,663
Nov 7, 202528.9128.9127.4828.63-2.05%565,667
Nov 6, 202529.8129.8128.7029.23-1.85%201,500
Nov 5, 202530.7130.7129.0029.78+0.30%643,319

Daily open, high, low, close and volume for Transportadora de Gas del Sur S.A. ADS (TGS). Showing 249 trading days. Unadjusted prices.