Skip to main content
Transportadora de Gas del Norte S.A. (BCBA:TGNO4)
Argentina flag Argentina · Delayed Price · Currency is ARS
4,030.00
-200.00 (-4.73%)
Apr 28, 2026, 4:59 PM BRT

BCBA:TGNO4 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,200.004,257.504,030.004,042.504,042.50-4.21%282,667
Apr 27, 20264,245.004,327.504,115.004,220.004,220.00-0.06%84,641
Apr 24, 20264,345.004,345.004,200.004,222.504,222.50-0.94%69,960
Apr 23, 20264,360.004,380.004,202.504,262.504,262.50-1.96%80,050
Apr 22, 20264,400.004,400.004,312.504,347.504,347.50-0.63%84,781
Apr 21, 20264,372.504,400.004,260.004,375.004,375.000.98%69,540
Apr 20, 20264,230.004,365.004,140.004,332.504,332.502.06%88,600
Apr 17, 20264,297.504,297.504,142.504,245.004,245.00-1.05%120,805
Apr 16, 20264,250.004,335.004,190.004,290.004,290.000.94%146,643
Apr 15, 20264,250.004,297.504,100.004,250.004,250.00-0.06%285,204
Apr 14, 20264,410.004,490.004,200.004,252.504,252.50-3.57%420,509
Apr 13, 20264,407.504,517.504,395.004,410.004,410.00-0.51%111,754
Apr 10, 20264,510.004,542.504,380.004,432.504,432.50-1.72%196,567
Apr 9, 20264,690.004,747.504,485.004,510.004,510.00-3.99%351,050
Apr 8, 20264,750.004,767.504,525.004,697.504,697.50-2.74%395,685
Apr 7, 20264,595.004,840.004,460.004,830.004,830.006.04%669,147
Apr 6, 20264,510.004,575.004,490.004,555.004,555.001.56%177,644
Apr 1, 20264,570.004,650.004,457.504,485.004,485.00-2.55%401,569
Mar 31, 20264,595.004,675.004,530.004,602.504,602.501.10%375,780
Mar 30, 20264,520.004,637.504,482.504,552.504,552.501.51%387,790
Mar 27, 20264,425.004,527.504,355.004,485.004,485.001.36%125,649
Mar 26, 20264,500.004,515.004,370.004,425.004,425.00-0.39%200,855
Mar 25, 20264,387.504,470.004,302.504,442.504,442.501.25%106,386
Mar 23, 20264,220.004,400.004,200.004,387.504,387.503.78%34,173
Mar 20, 20264,440.004,500.004,190.004,227.504,227.50-3.59%297,831
Mar 19, 20264,410.004,480.004,302.504,385.004,385.00-0.57%237,031
Mar 18, 20264,470.004,500.004,350.004,410.004,410.00-1.12%149,445
Mar 17, 20264,500.004,560.004,340.004,460.004,460.00-1.00%224,140
Mar 16, 20264,505.004,600.004,420.004,505.004,505.000.17%223,425
Mar 13, 20264,405.004,510.004,330.004,497.504,497.502.04%177,447
Mar 12, 20264,500.004,500.004,350.004,407.504,407.50-271,342
Mar 11, 20264,395.004,600.004,330.004,407.504,407.500.34%396,539
Mar 10, 20264,200.004,500.004,080.004,392.504,392.506.61%197,653
Mar 9, 20263,952.504,190.003,910.004,120.004,120.005.04%170,854
Mar 6, 20263,712.503,940.003,712.503,922.503,922.505.09%134,664
Mar 5, 20263,815.004,012.503,647.503,732.503,732.50-2.23%175,384
Mar 4, 20263,850.003,970.003,790.003,817.503,817.500.20%136,892
Mar 3, 20263,740.003,870.003,620.003,810.003,810.002.76%146,348
Mar 2, 20263,775.004,000.003,652.503,707.503,707.50-3.01%241,065
Feb 27, 20264,000.004,060.003,770.003,822.503,822.50-4.38%121,366
Feb 26, 20264,012.504,075.003,940.003,997.503,997.50-0.37%144,660
Feb 25, 20264,120.004,195.003,970.004,012.504,012.50-2.43%242,742
Feb 24, 20264,150.004,195.004,047.504,112.504,112.50-0.90%175,610
Feb 23, 20264,275.004,445.004,120.004,150.004,150.00-3.71%117,787
Feb 20, 20264,285.004,452.504,270.004,310.004,310.00-0.46%117,633
Feb 19, 20264,210.004,392.504,050.004,330.004,330.002.97%88,008
Feb 18, 20264,392.504,497.504,105.004,205.004,205.00-3.72%105,257
Feb 13, 20264,347.504,470.004,302.504,367.504,367.500.11%49,375
Feb 12, 20264,567.504,570.004,350.004,362.504,362.50-3.70%189,704
Feb 11, 20264,390.004,542.504,210.004,530.004,530.003.07%173,457
Feb 10, 20264,160.004,400.004,115.004,395.004,395.005.65%145,231
Feb 9, 20264,130.004,230.004,070.004,160.004,160.000.73%238,429
Feb 6, 20264,090.004,182.504,007.504,130.004,130.003.90%217,481
Feb 5, 20264,100.004,195.003,912.503,975.003,975.00-3.69%361,711
Feb 4, 20264,400.004,400.004,115.004,127.504,127.50-1.73%216,791
Feb 3, 20264,345.004,500.004,100.004,200.004,200.00-4.44%230,879
Feb 2, 20264,505.004,527.504,375.004,395.004,395.00-2.39%173,133
Jan 30, 20264,620.004,670.004,472.504,502.504,502.50-2.91%240,276
Jan 29, 20264,775.004,877.504,620.004,637.504,637.50-2.83%220,390
Jan 28, 20264,750.004,850.004,600.004,772.504,772.500.69%248,279
Jan 27, 20264,660.004,760.004,630.004,740.004,740.002.38%303,936
Jan 26, 20264,305.004,732.504,305.004,630.004,630.006.62%350,896
Jan 23, 20264,300.004,355.004,250.004,342.504,342.501.70%199,119
Jan 22, 20264,407.504,460.004,235.004,270.004,270.00-2.90%337,971
Jan 21, 20264,345.004,420.004,240.004,397.504,397.502.45%200,573
Jan 20, 20264,270.004,325.004,105.004,292.504,292.500.35%141,736
Jan 19, 20264,315.004,400.004,210.004,277.504,277.50-0.98%56,626
Jan 16, 20264,310.004,470.004,250.004,320.004,320.000.17%157,885
Jan 15, 20264,190.004,335.004,030.004,312.504,312.503.79%183,668
Jan 14, 20264,397.504,397.504,120.004,155.004,155.00-4.65%126,565
Jan 13, 20264,300.004,380.004,245.004,357.504,357.501.34%270,659
Jan 12, 20264,460.004,510.004,280.004,300.004,300.00-3.53%311,897
Jan 9, 20264,510.004,677.504,425.004,457.504,457.50-0.94%303,035
Jan 8, 20264,455.004,545.004,305.004,500.004,500.001.47%353,183
Jan 7, 20264,675.004,725.004,305.004,435.004,435.00-5.08%226,236
Jan 6, 20264,670.004,715.004,575.004,672.504,672.500.11%224,707
Jan 5, 20264,790.004,800.004,505.004,667.504,667.50-1.63%122,571
Jan 2, 20264,850.004,860.004,605.004,745.004,745.00-1.20%159,885
Dec 30, 20254,690.004,930.004,540.004,802.504,802.502.45%249,199
Dec 29, 20254,870.004,995.004,662.504,687.504,687.50-3.70%212,935
Dec 26, 20255,045.005,045.004,785.004,867.504,867.50-1.62%214,298
Dec 24, 20255,080.005,080.004,925.004,947.504,947.50-0.25%17,038
Dec 23, 20255,090.005,120.004,850.004,960.004,960.00-1.39%377,208
Dec 22, 20255,100.005,140.004,930.005,030.005,030.00-2.71%123,434
Dec 19, 20255,190.005,235.005,100.005,170.005,007.600.19%173,039
Dec 18, 20255,100.005,190.005,015.005,160.004,997.913.20%382,570
Dec 17, 20254,950.005,120.004,950.005,000.004,842.941.32%539,273
Dec 16, 20254,900.004,980.004,842.504,935.004,779.981.96%479,016
Dec 15, 20254,890.005,000.004,800.004,840.004,687.96-0.97%217,992
Dec 12, 20254,990.005,020.004,750.004,887.504,733.97-1.16%155,343
Dec 11, 20254,905.005,000.004,812.504,945.004,789.660.92%178,177
Dec 10, 20254,880.004,990.004,747.504,900.004,746.083.54%320,810
Dec 9, 20254,800.004,895.004,680.004,732.504,583.84-1.61%185,918
Dec 5, 20254,870.004,900.004,775.004,810.004,658.911.32%305,623
Dec 4, 20254,730.004,850.004,730.004,747.504,598.370.53%457,672
Dec 3, 20254,500.004,750.004,490.004,722.504,574.155.06%501,414
Dec 2, 20254,500.004,590.004,462.504,495.004,353.80-0.06%305,784
Dec 1, 20254,590.004,590.004,435.004,497.504,356.22-0.33%537,256
Nov 28, 20254,460.004,600.004,410.004,512.504,370.750.28%203,430
Nov 27, 20254,535.004,547.504,420.004,500.004,358.640.33%219,637