Transportadora de Gas del Norte S.A. (BCBA:TGN4D)
Argentina
· Delayed Price · Currency is ARS · Price in USD 2.835
+0.105 (3.85%)
Last updated: Mar 9, 2026, 1:48 PM BRT
BCBA:TGN4D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.60 | 2.79 | 2.60 | 2.73 | 2.73 | 5.61% | 5,080 |
| Mar 5, 2026 | 2.66 | 2.73 | 2.56 | 2.59 | 2.59 | -4.08% | 3,031 |
| Mar 4, 2026 | 2.70 | 2.93 | 2.63 | 2.70 | 2.70 | 0.19% | 3,150 |
| Mar 3, 2026 | 2.58 | 2.69 | 2.53 | 2.69 | 2.69 | 3.26% | 4,941 |
| Mar 2, 2026 | 2.66 | 2.87 | 2.58 | 2.61 | 2.61 | -2.80% | 7,688 |
| Feb 27, 2026 | 2.78 | 2.81 | 2.65 | 2.68 | 2.68 | -3.94% | 2,449 |
| Feb 26, 2026 | 2.84 | 2.84 | 2.72 | 2.79 | 2.79 | -1.06% | 2,054 |
| Feb 25, 2026 | 2.99 | 2.99 | 2.79 | 2.82 | 2.82 | -3.92% | 2,669 |
| Feb 24, 2026 | 3.00 | 3.10 | 2.89 | 2.94 | 2.94 | -3.29% | 18,522 |
| Feb 23, 2026 | 3.02 | 3.09 | 2.95 | 3.04 | 3.04 | -2.10% | 11,101 |
| Feb 20, 2026 | 3.11 | 3.19 | 3.00 | 3.10 | 3.10 | 0.49% | 6,963 |
| Feb 19, 2026 | 2.98 | 3.22 | 2.95 | 3.09 | 3.09 | 3.87% | 5,407 |
| Feb 18, 2026 | 3.09 | 3.09 | 2.92 | 2.97 | 2.97 | -3.26% | 7,448 |
| Feb 13, 2026 | 3.11 | 3.15 | 3.06 | 3.07 | 3.07 | -0.97% | 373 |
| Feb 12, 2026 | 3.16 | 3.21 | 2.99 | 3.10 | 3.10 | -1.43% | 4,381 |
| Feb 11, 2026 | 3.04 | 3.17 | 3.04 | 3.15 | 3.15 | 3.28% | 4,083 |
| Feb 10, 2026 | 2.89 | 3.07 | 2.89 | 3.05 | 3.05 | 4.64% | 24,570 |
| Feb 9, 2026 | 2.86 | 2.95 | 2.83 | 2.91 | 2.91 | 2.11% | 3,519 |
| Feb 6, 2026 | 2.74 | 2.88 | 2.74 | 2.85 | 2.85 | 5.17% | 3,669 |
| Feb 5, 2026 | 2.82 | 2.85 | 2.68 | 2.71 | 2.71 | -4.58% | 6,593 |
| Feb 4, 2026 | 2.95 | 2.97 | 2.84 | 2.84 | 2.84 | -1.39% | 9,114 |
| Feb 3, 2026 | 3.00 | 3.13 | 2.82 | 2.88 | 2.88 | -5.42% | 5,930 |
| Feb 2, 2026 | 3.07 | 3.14 | 3.02 | 3.05 | 3.05 | -1.93% | 3,719 |
| Jan 30, 2026 | 3.16 | 3.21 | 3.07 | 3.11 | 3.11 | -2.36% | 5,350 |
| Jan 29, 2026 | 3.27 | 3.34 | 3.17 | 3.18 | 3.18 | -2.00% | 6,408 |
| Jan 28, 2026 | 3.28 | 3.36 | 3.13 | 3.25 | 3.25 | - | 7,000 |
| Jan 27, 2026 | 3.20 | 3.25 | 3.10 | 3.25 | 3.25 | 2.53% | 16,792 |
| Jan 26, 2026 | 2.95 | 3.20 | 2.95 | 3.17 | 3.17 | 8.76% | 17,996 |
| Jan 23, 2026 | 2.92 | 2.99 | 2.90 | 2.91 | 2.91 | -1.02% | 5,832 |
| Jan 22, 2026 | 3.03 | 3.09 | 2.92 | 2.94 | 2.94 | -2.00% | 3,179 |
| Jan 21, 2026 | 2.95 | 3.06 | 2.90 | 3.00 | 3.00 | 2.21% | 1,154 |
| Jan 20, 2026 | 2.92 | 3.03 | 2.82 | 2.94 | 2.94 | 1.21% | 1,878 |
| Jan 19, 2026 | 3.01 | 3.07 | 2.87 | 2.90 | 2.90 | -3.81% | 2,441 |
| Jan 16, 2026 | 2.95 | 3.02 | 2.90 | 3.02 | 3.02 | 3.08% | 2,045 |
| Jan 15, 2026 | 2.96 | 2.96 | 2.77 | 2.93 | 2.93 | 4.09% | 2,287 |
| Jan 14, 2026 | 2.96 | 3.00 | 2.80 | 2.81 | 2.81 | -3.77% | 6,401 |
| Jan 13, 2026 | 2.90 | 3.01 | 2.86 | 2.92 | 2.92 | -1.52% | 7,812 |
| Jan 12, 2026 | 3.01 | 3.09 | 2.88 | 2.97 | 2.97 | -4.35% | 15,895 |
| Jan 9, 2026 | 3.13 | 3.13 | 2.96 | 3.10 | 3.10 | 2.99% | 10,849 |
| Jan 8, 2026 | 2.94 | 3.08 | 2.92 | 3.01 | 3.01 | 1.86% | 2,634 |
| Jan 7, 2026 | 3.16 | 3.16 | 2.90 | 2.96 | 2.96 | -5.59% | 3,531 |
| Jan 6, 2026 | 3.14 | 3.16 | 3.02 | 3.13 | 3.13 | 0.32% | 2,392 |
| Jan 5, 2026 | 3.12 | 3.16 | 3.00 | 3.12 | 3.12 | -2.50% | 3,403 |
| Jan 2, 2026 | 3.26 | 3.27 | 3.08 | 3.20 | 3.20 | -0.78% | 4,370 |
| Dec 30, 2025 | 3.13 | 3.25 | 3.04 | 3.23 | 3.23 | 2.06% | 3,866 |
| Dec 29, 2025 | 3.37 | 3.50 | 3.15 | 3.16 | 3.16 | -2.47% | 11,349 |
| Dec 26, 2025 | 3.27 | 3.41 | 3.18 | 3.24 | 3.24 | -3.86% | 4,040 |
| Dec 24, 2025 | 3.45 | 3.45 | 3.30 | 3.37 | 3.37 | 1.51% | 4,554 |
| Dec 23, 2025 | 3.39 | 3.44 | 3.24 | 3.32 | 3.32 | -2.35% | 7,384 |
| Dec 22, 2025 | 3.39 | 3.45 | 3.32 | 3.40 | 3.40 | -1.31% | 13,512 |
| Dec 19, 2025 | 3.46 | 3.50 | 3.41 | 3.45 | 3.33 | 2.23% | 4,754 |
| Dec 18, 2025 | 3.32 | 3.47 | 3.30 | 3.37 | 3.26 | 2.12% | 10,190 |
| Dec 17, 2025 | 3.41 | 3.41 | 3.20 | 3.30 | 3.19 | 0.15% | 2,877 |
| Dec 16, 2025 | 3.29 | 3.37 | 3.26 | 3.30 | 3.19 | 1.23% | 30,672 |
| Dec 15, 2025 | 3.25 | 3.39 | 3.15 | 3.26 | 3.15 | -2.98% | 3,173 |
| Dec 12, 2025 | 3.34 | 3.44 | 3.24 | 3.36 | 3.25 | -0.45% | 13,606 |
| Dec 11, 2025 | 3.34 | 3.40 | 3.18 | 3.37 | 3.26 | 1.51% | 10,580 |
| Dec 10, 2025 | 3.17 | 3.45 | 3.17 | 3.32 | 3.21 | 3.11% | 14,054 |
| Dec 9, 2025 | 3.25 | 3.32 | 3.18 | 3.22 | 3.12 | -1.23% | 5,017 |
| Dec 5, 2025 | 3.30 | 3.45 | 3.24 | 3.26 | 3.15 | -0.76% | 17,396 |
| Dec 4, 2025 | 3.22 | 3.31 | 3.21 | 3.29 | 3.18 | 2.50% | 7,094 |
| Dec 3, 2025 | 3.10 | 3.24 | 3.01 | 3.21 | 3.10 | 4.40% | 5,609 |
| Dec 2, 2025 | 3.05 | 3.15 | 3.02 | 3.07 | 2.97 | 1.32% | 2,822 |
| Dec 1, 2025 | 3.11 | 3.16 | 3.00 | 3.03 | 2.93 | -2.57% | 10,536 |
| Nov 28, 2025 | 3.02 | 3.12 | 3.02 | 3.11 | 3.01 | 1.63% | 5,152 |
| Nov 27, 2025 | 3.11 | 3.12 | 3.01 | 3.06 | 2.96 | 0.66% | 1,265 |
| Nov 26, 2025 | 2.98 | 3.10 | 2.96 | 3.04 | 2.94 | 2.18% | 6,466 |
| Nov 25, 2025 | 2.97 | 3.12 | 2.80 | 2.98 | 2.88 | 0.17% | 3,106 |
| Nov 21, 2025 | 2.96 | 3.08 | 2.90 | 2.97 | 2.87 | -1.66% | 1,538 |
| Nov 20, 2025 | 3.15 | 3.25 | 2.96 | 3.02 | 2.92 | -4.58% | 9,560 |
| Nov 19, 2025 | 3.10 | 3.23 | 3.10 | 3.17 | 3.06 | -0.16% | 5,435 |
| Nov 18, 2025 | 3.14 | 3.23 | 2.98 | 3.17 | 3.07 | 2.26% | 4,302 |
| Nov 17, 2025 | 2.94 | 3.14 | 2.94 | 3.10 | 3.00 | 1.64% | 3,420 |
| Nov 14, 2025 | 3.00 | 3.12 | 2.87 | 3.05 | 2.95 | 1.84% | 4,779 |
| Nov 13, 2025 | 3.14 | 3.14 | 2.91 | 3.00 | 2.90 | -4.77% | 4,580 |
| Nov 12, 2025 | 3.12 | 3.25 | 3.10 | 3.15 | 3.04 | 0.48% | 6,640 |
| Nov 11, 2025 | 3.11 | 3.17 | 3.07 | 3.13 | 3.03 | 1.95% | 8,379 |
| Nov 10, 2025 | 2.88 | 3.10 | 2.88 | 3.07 | 2.97 | 5.86% | 2,656 |
| Nov 7, 2025 | 3.08 | 3.08 | 2.76 | 2.90 | 2.81 | -4.45% | 5,437 |
| Nov 6, 2025 | 3.09 | 3.21 | 2.92 | 3.04 | 2.94 | -2.10% | 5,608 |
| Nov 5, 2025 | 3.02 | 3.24 | 3.01 | 3.10 | 3.00 | 1.97% | 15,921 |
| Nov 4, 2025 | 3.10 | 3.14 | 2.87 | 3.04 | 2.94 | 0.66% | 22,010 |
| Nov 3, 2025 | 3.12 | 3.29 | 2.83 | 3.02 | 2.92 | 3.25% | 27,299 |
| Oct 31, 2025 | 2.83 | 3.10 | 2.83 | 2.93 | 2.83 | 2.81% | 14,430 |
| Oct 30, 2025 | 2.80 | 2.85 | 2.64 | 2.85 | 2.75 | 1.79% | 14,239 |
| Oct 29, 2025 | 2.60 | 2.98 | 2.59 | 2.80 | 2.70 | 12.70% | 44,740 |
| Oct 28, 2025 | 2.35 | 2.67 | 2.25 | 2.48 | 2.40 | 4.42% | 33,015 |
| Oct 27, 2025 | 2.40 | 2.40 | 2.00 | 2.38 | 2.30 | 45.26% | 50,215 |
| Oct 24, 2025 | 1.60 | 1.72 | 1.59 | 1.64 | 1.58 | 2.83% | 10,445 |
| Oct 23, 2025 | 1.48 | 1.69 | 1.48 | 1.59 | 1.54 | 6.00% | 20,323 |
| Oct 22, 2025 | 1.51 | 1.54 | 1.48 | 1.50 | 1.45 | -0.66% | 25,646 |
| Oct 21, 2025 | 1.57 | 1.60 | 1.50 | 1.51 | 1.46 | -3.21% | 7,541 |
| Oct 20, 2025 | 1.59 | 1.66 | 1.56 | 1.56 | 1.51 | -3.11% | 7,108 |
| Oct 17, 2025 | 1.68 | 1.72 | 1.61 | 1.61 | 1.56 | -5.01% | 1,365 |
| Oct 16, 2025 | 1.75 | 1.75 | 1.63 | 1.70 | 1.64 | -2.31% | 1,690 |
| Oct 15, 2025 | 1.69 | 1.80 | 1.68 | 1.74 | 1.68 | 4.83% | 4,419 |
| Oct 14, 2025 | 1.93 | 1.99 | 1.65 | 1.66 | 1.60 | -13.12% | 3,119 |
| Oct 13, 2025 | 1.87 | 1.92 | 1.85 | 1.91 | 1.84 | 6.72% | 2,082 |
| Oct 9, 2025 | 1.59 | 1.79 | 1.58 | 1.79 | 1.73 | 11.21% | 5,614 |
| Oct 8, 2025 | 1.51 | 1.61 | 1.48 | 1.61 | 1.55 | 0.94% | 2,467 |