Skip to main content
Transportadora de Gas del Norte S.A. (BCBA:TGNO4)
Argentina flag Argentina · Delayed Price · Currency is ARS
4,810.00
+62.50 (1.32%)
At close: Dec 5, 2025

BCBA:TGNO4 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,870.004,900.004,775.004,810.004,810.001.32%305,623
Dec 4, 20254,730.004,850.004,730.004,747.504,747.500.53%457,672
Dec 3, 20254,500.004,750.004,490.004,722.504,722.505.06%501,414
Dec 2, 20254,500.004,590.004,462.504,495.004,495.00-0.06%305,784
Dec 1, 20254,590.004,590.004,435.004,497.504,497.50-0.33%537,256
Nov 28, 20254,460.004,600.004,410.004,512.504,512.500.28%203,430
Nov 27, 20254,535.004,547.504,420.004,500.004,500.000.33%219,637
Nov 26, 20254,400.004,520.004,330.004,485.004,485.001.64%305,014
Nov 25, 20254,350.004,440.004,202.504,412.504,412.502.44%213,499
Nov 21, 20254,470.004,477.504,220.004,307.504,307.50-1.94%38,330
Nov 20, 20254,620.004,660.004,360.004,392.504,392.50-3.73%368,667
Nov 19, 20254,600.004,642.504,495.004,562.504,562.50-0.44%524,945
Nov 18, 20254,462.504,600.004,370.004,582.504,582.502.06%198,283
Nov 17, 20254,460.004,570.004,312.504,490.004,490.002.57%184,579
Nov 14, 20254,300.004,450.004,195.004,377.504,377.502.52%314,334
Nov 13, 20254,525.004,525.004,192.504,270.004,270.00-5.69%256,179
Nov 12, 20254,555.004,685.004,450.004,527.504,527.50-0.60%225,512
Nov 11, 20254,570.004,570.004,495.004,555.004,555.001.33%215,060
Nov 10, 20254,300.004,600.004,300.004,495.004,495.006.20%291,515
Nov 7, 20254,420.004,420.004,150.004,232.504,232.50-3.81%402,945
Nov 6, 20254,560.004,700.004,350.004,400.004,400.00-3.88%103,702
Nov 5, 20254,595.004,770.004,435.004,577.504,577.50-0.38%920,045
Nov 4, 20254,560.004,707.504,302.504,595.004,595.001.04%1,130,053
Nov 3, 20254,350.004,790.004,205.004,547.504,547.503.59%1,089,398
Oct 31, 20254,145.004,415.004,000.004,390.004,390.005.91%779,263
Oct 30, 20254,200.004,300.003,905.004,145.004,145.000.42%637,921
Oct 29, 20253,750.004,305.003,750.004,127.504,127.5011.48%1,300,488
Oct 28, 20253,457.503,880.003,275.003,702.503,702.506.93%957,848
Oct 27, 20253,070.003,500.003,030.003,462.503,462.5035.25%2,108,248
Oct 24, 20252,515.002,580.002,450.002,560.002,560.004.11%589,688
Oct 23, 20252,410.002,570.002,410.002,459.002,459.001.82%914,538
Oct 22, 20252,410.002,455.002,381.002,415.002,415.000.21%470,897
Oct 21, 20252,500.002,507.502,375.002,410.002,410.00-1.83%433,426
Oct 20, 20252,490.002,590.002,400.002,455.002,455.00-1.37%365,429
Oct 17, 20252,450.002,520.002,435.002,489.002,489.000.69%182,069
Oct 16, 20252,500.002,560.002,435.002,472.002,472.00-0.04%167,374
Oct 15, 20252,507.502,592.502,410.002,473.002,473.00-0.92%381,511
Oct 14, 20252,692.502,795.002,383.002,496.002,496.00-7.21%676,257
Oct 13, 20252,590.002,747.502,440.002,690.002,690.004.06%1,289,734
Oct 9, 20252,320.002,650.002,320.002,585.002,585.009.49%730,568
Oct 8, 20252,370.002,415.002,285.002,361.002,361.000.08%147,913
Oct 7, 20252,430.002,477.002,351.002,359.002,359.00-2.76%132,111
Oct 6, 20252,470.002,490.002,395.002,426.002,426.00-1.54%338,156
Oct 3, 20252,400.002,535.002,358.002,464.002,464.001.32%313,413
Oct 2, 20252,240.002,450.002,190.002,432.002,432.008.52%362,434
Oct 1, 20252,200.002,340.002,155.002,241.002,241.00-0.18%269,859
Sep 30, 20252,360.002,396.002,197.002,245.002,245.00-5.31%499,058
Sep 29, 20252,410.002,448.002,319.002,371.002,371.00-1.54%187,031
Sep 26, 20252,525.002,580.002,310.002,408.002,408.00-3.10%416,946
Sep 25, 20252,700.002,700.002,430.002,485.002,485.00-8.47%783,523
Sep 24, 20252,800.002,890.002,685.002,715.002,715.003.04%1,030,511
Sep 23, 20252,550.002,717.502,500.002,635.002,635.006.21%840,112
Sep 22, 20252,155.002,500.002,135.002,481.002,481.0020.26%799,328
Sep 19, 20252,198.002,250.001,985.002,063.002,063.00-5.15%1,060,933
Sep 18, 20252,600.002,600.002,140.002,175.002,175.00-14.79%1,227,080
Sep 17, 20252,737.502,737.502,465.002,552.502,552.50-3.77%450,109
Sep 16, 20252,620.002,750.002,600.002,652.502,652.502.71%505,005
Sep 15, 20252,705.002,790.002,575.002,582.502,582.50-4.53%529,315
Sep 12, 20252,755.002,810.002,615.002,705.002,705.00-3.57%333,206
Sep 11, 20252,875.002,940.002,730.002,805.002,805.00-2.26%1,240,212
Sep 10, 20252,795.002,950.002,700.002,870.002,870.005.51%315,251
Sep 9, 20252,720.002,845.002,637.502,720.002,720.000.09%653,615
Sep 8, 20252,700.002,850.002,560.002,717.502,717.50-8.81%491,240
Sep 5, 20252,990.003,030.002,925.002,980.002,980.000.17%236,513
Sep 4, 20252,975.003,030.002,910.002,975.002,975.000.68%547,936
Sep 3, 20253,020.003,080.002,880.002,955.002,955.00-2.64%378,636
Sep 2, 20253,065.003,085.002,955.003,035.003,035.00-1.62%774,206
Sep 1, 20253,190.003,290.003,020.003,085.003,085.00-3.29%154,527
Aug 29, 20253,200.003,310.003,105.003,190.003,190.000.16%143,026
Aug 28, 20253,110.003,300.003,020.003,185.003,185.002.25%297,999
Aug 27, 20253,240.003,265.003,100.003,115.003,115.00-3.86%234,016
Aug 26, 20253,115.003,250.003,035.003,240.003,240.004.01%465,757
Aug 25, 20253,450.003,450.003,100.003,115.003,115.00-9.97%1,046,354
Aug 22, 20253,460.003,540.003,405.003,460.003,460.001.47%216,486
Aug 21, 20253,315.003,490.003,270.003,410.003,410.001.79%115,432
Aug 20, 20253,390.003,575.003,300.003,350.003,350.00-1.76%277,631
Aug 19, 20253,515.003,540.003,385.003,410.003,410.00-3.13%176,359
Aug 18, 20253,480.003,550.003,385.003,520.003,520.000.86%298,092
Aug 14, 20253,540.003,540.003,385.003,490.003,490.00-0.57%352,442
Aug 13, 20253,495.003,570.003,420.003,510.003,510.000.14%187,950
Aug 12, 20253,460.003,585.003,420.003,505.003,505.001.15%387,518
Aug 11, 20253,520.003,545.003,405.003,465.003,465.000.14%131,642
Aug 8, 20253,550.003,555.003,405.003,460.003,460.00-2.40%244,522
Aug 7, 20253,590.003,630.003,515.003,545.003,545.00-1.12%377,548
Aug 6, 20253,395.003,620.003,390.003,585.003,585.005.75%1,185,073
Aug 5, 20253,350.003,420.003,290.003,390.003,390.001.19%625,578
Aug 4, 20253,275.003,420.003,275.003,350.003,350.002.29%391,839
Aug 1, 20253,260.003,390.003,205.003,275.003,275.00-1.80%204,324
Jul 31, 20253,375.003,600.003,300.003,335.003,335.00-1.19%463,650
Jul 30, 20253,455.003,475.003,355.003,375.003,375.00-2.32%532,971
Jul 29, 20253,460.003,590.003,405.003,455.003,455.000.14%502,959
Jul 28, 20253,295.003,470.003,265.003,450.003,450.005.18%728,662
Jul 25, 20253,050.003,295.003,015.003,280.003,280.009.70%663,125
Jul 24, 20252,945.003,010.002,945.002,990.002,990.001.36%192,307
Jul 23, 20252,845.003,010.002,845.002,950.002,950.004.06%312,948
Jul 22, 20252,955.003,025.002,805.002,835.002,835.00-3.90%274,786
Jul 21, 20252,995.003,065.002,915.002,950.002,950.00-1.34%108,248
Jul 18, 20252,940.003,095.002,940.002,990.002,990.001.01%124,099
Jul 17, 20252,950.003,020.002,885.002,960.002,960.002.78%274,756
Jul 16, 20252,910.002,910.002,845.002,880.002,880.00-1.20%98,171