Transportadora de Gas del Sur S.A. (BCBA:TGSU2)
Argentina
· Delayed Price · Currency is ARS 8,585.00
-45.00 (-0.52%)
Mar 9, 2026, 4:20 PM BRT
BCBA:TGSU2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8,360.00 | 8,790.00 | 8,205.00 | 8,630.00 | 8,630.00 | 4.23% | 225,912 |
| Mar 5, 2026 | 8,455.00 | 8,705.00 | 8,200.00 | 8,280.00 | 8,280.00 | -1.31% | 290,281 |
| Mar 4, 2026 | 8,670.00 | 8,800.00 | 8,100.00 | 8,390.00 | 8,390.00 | -3.23% | 255,938 |
| Mar 3, 2026 | 8,570.00 | 8,785.00 | 8,400.00 | 8,670.00 | 8,670.00 | 1.64% | 209,995 |
| Mar 2, 2026 | 8,760.00 | 9,260.00 | 8,425.00 | 8,530.00 | 8,530.00 | -0.29% | 335,075 |
| Feb 27, 2026 | 8,900.00 | 9,080.00 | 8,400.00 | 8,555.00 | 8,555.00 | -3.33% | 224,589 |
| Feb 26, 2026 | 8,860.00 | 8,955.00 | 8,600.00 | 8,850.00 | 8,850.00 | 0.57% | 155,413 |
| Feb 25, 2026 | 8,595.00 | 8,860.00 | 8,420.00 | 8,800.00 | 8,800.00 | 2.27% | 277,452 |
| Feb 24, 2026 | 8,865.00 | 8,865.00 | 8,465.00 | 8,605.00 | 8,605.00 | 0.47% | 392,311 |
| Feb 23, 2026 | 8,775.00 | 8,840.00 | 8,400.00 | 8,565.00 | 8,565.00 | -2.39% | 112,527 |
| Feb 20, 2026 | 8,820.00 | 9,100.00 | 8,620.00 | 8,775.00 | 8,775.00 | -0.23% | 42,355 |
| Feb 19, 2026 | 8,400.00 | 8,850.00 | 8,250.00 | 8,795.00 | 8,795.00 | 4.70% | 81,109 |
| Feb 18, 2026 | 8,540.00 | 8,630.00 | 8,305.00 | 8,400.00 | 8,400.00 | -2.50% | 181,800 |
| Feb 13, 2026 | 8,600.00 | 8,860.00 | 8,500.00 | 8,615.00 | 8,615.00 | -0.12% | 78,480 |
| Feb 12, 2026 | 9,350.00 | 9,350.00 | 8,600.00 | 8,625.00 | 8,625.00 | -6.30% | 189,731 |
| Feb 11, 2026 | 9,315.00 | 9,395.00 | 8,910.00 | 9,205.00 | 9,205.00 | -0.59% | 263,802 |
| Feb 10, 2026 | 8,860.00 | 9,295.00 | 8,625.00 | 9,260.00 | 9,260.00 | 4.51% | 280,976 |
| Feb 9, 2026 | 8,870.00 | 9,160.00 | 8,585.00 | 8,860.00 | 8,860.00 | -0.06% | 170,241 |
| Feb 6, 2026 | 8,760.00 | 9,130.00 | 8,760.00 | 8,865.00 | 8,865.00 | 1.26% | 164,150 |
| Feb 5, 2026 | 9,060.00 | 9,180.00 | 8,620.00 | 8,755.00 | 8,755.00 | -1.85% | 158,711 |
| Feb 4, 2026 | 9,010.00 | 9,200.00 | 8,650.00 | 8,920.00 | 8,920.00 | -0.67% | 139,153 |
| Feb 3, 2026 | 9,110.00 | 9,320.00 | 8,820.00 | 8,980.00 | 8,980.00 | -2.34% | 242,491 |
| Feb 2, 2026 | 9,655.00 | 9,655.00 | 9,150.00 | 9,195.00 | 9,195.00 | -4.76% | 149,804 |
| Jan 30, 2026 | 9,860.00 | 10,040.00 | 9,500.00 | 9,655.00 | 9,655.00 | -1.78% | 290,379 |
| Jan 29, 2026 | 9,900.00 | 10,200.00 | 9,505.00 | 9,830.00 | 9,830.00 | -0.46% | 216,272 |
| Jan 28, 2026 | 10,070.00 | 10,300.00 | 9,730.00 | 9,875.00 | 9,875.00 | -2.61% | 384,859 |
| Jan 27, 2026 | 9,700.00 | 10,150.00 | 9,615.00 | 10,140.00 | 10,140.00 | 5.19% | 476,890 |
| Jan 26, 2026 | 9,340.00 | 9,850.00 | 9,340.00 | 9,640.00 | 9,640.00 | 3.21% | 157,795 |
| Jan 23, 2026 | 9,250.00 | 9,585.00 | 9,140.00 | 9,340.00 | 9,340.00 | 0.92% | 153,710 |
| Jan 22, 2026 | 9,330.00 | 9,400.00 | 9,155.00 | 9,255.00 | 9,255.00 | -0.80% | 148,119 |
| Jan 21, 2026 | 8,950.00 | 9,380.00 | 8,875.00 | 9,330.00 | 9,330.00 | 4.71% | 622,818 |
| Jan 20, 2026 | 8,750.00 | 9,020.00 | 8,460.00 | 8,910.00 | 8,910.00 | 2.24% | 266,082 |
| Jan 19, 2026 | 8,800.00 | 8,995.00 | 8,520.00 | 8,715.00 | 8,715.00 | -0.11% | 62,428 |
| Jan 16, 2026 | 8,700.00 | 8,940.00 | 8,535.00 | 8,725.00 | 8,725.00 | 0.40% | 193,580 |
| Jan 15, 2026 | 8,930.00 | 9,190.00 | 8,580.00 | 8,690.00 | 8,690.00 | -2.58% | 169,114 |
| Jan 14, 2026 | 9,200.00 | 9,200.00 | 8,830.00 | 8,920.00 | 8,920.00 | -0.28% | 189,399 |
| Jan 13, 2026 | 8,980.00 | 9,125.00 | 8,835.00 | 8,945.00 | 8,945.00 | -0.33% | 505,720 |
| Jan 12, 2026 | 9,395.00 | 9,395.00 | 8,865.00 | 8,975.00 | 8,975.00 | -2.13% | 229,470 |
| Jan 9, 2026 | 9,300.00 | 9,550.00 | 9,045.00 | 9,170.00 | 9,170.00 | -0.92% | 152,501 |
| Jan 8, 2026 | 9,000.00 | 9,300.00 | 8,755.00 | 9,255.00 | 9,255.00 | 4.46% | 198,834 |
| Jan 7, 2026 | 9,130.00 | 9,285.00 | 8,810.00 | 8,860.00 | 8,860.00 | -3.54% | 245,717 |
| Jan 6, 2026 | 9,400.00 | 9,630.00 | 9,150.00 | 9,185.00 | 9,185.00 | -2.34% | 164,362 |
| Jan 5, 2026 | 9,520.00 | 9,630.00 | 9,270.00 | 9,405.00 | 9,405.00 | -1.16% | 371,876 |
| Jan 2, 2026 | 9,400.00 | 9,610.00 | 9,080.00 | 9,515.00 | 9,515.00 | 2.04% | 139,242 |
| Dec 30, 2025 | 9,250.00 | 9,550.00 | 9,250.00 | 9,325.00 | 9,325.00 | -0.80% | 163,050 |
| Dec 29, 2025 | 9,500.00 | 9,720.00 | 9,335.00 | 9,400.00 | 9,400.00 | -0.84% | 284,846 |
| Dec 26, 2025 | 9,340.00 | 9,750.00 | 9,340.00 | 9,480.00 | 9,480.00 | -0.89% | 81,694 |
| Dec 24, 2025 | 9,795.00 | 9,795.00 | 9,400.00 | 9,565.00 | 9,565.00 | 0.10% | 17,062 |
| Dec 23, 2025 | 9,660.00 | 9,795.00 | 9,435.00 | 9,555.00 | 9,555.00 | -1.09% | 181,032 |
| Dec 22, 2025 | 9,690.00 | 9,930.00 | 9,625.00 | 9,660.00 | 9,660.00 | -0.36% | 223,700 |
| Dec 19, 2025 | 9,850.00 | 9,980.00 | 9,610.00 | 9,695.00 | 9,695.00 | -1.17% | 171,035 |
| Dec 18, 2025 | 9,535.00 | 9,860.00 | 9,410.00 | 9,810.00 | 9,810.00 | 3.65% | 262,758 |
| Dec 17, 2025 | 9,750.00 | 9,750.00 | 9,400.00 | 9,465.00 | 9,465.00 | -1.05% | 89,655 |
| Dec 16, 2025 | 9,800.00 | 9,850.00 | 9,400.00 | 9,565.00 | 9,565.00 | -1.14% | 143,901 |
| Dec 15, 2025 | 9,610.00 | 9,810.00 | 9,430.00 | 9,675.00 | 9,675.00 | 0.68% | 146,057 |
| Dec 12, 2025 | 9,590.00 | 9,835.00 | 9,410.00 | 9,610.00 | 9,610.00 | 0.21% | 131,079 |
| Dec 11, 2025 | 9,690.00 | 9,890.00 | 9,300.00 | 9,590.00 | 9,590.00 | -0.26% | 189,796 |
| Dec 10, 2025 | 9,380.00 | 9,800.00 | 9,360.00 | 9,615.00 | 9,615.00 | 1.75% | 105,820 |
| Dec 9, 2025 | 9,550.00 | 9,950.00 | 9,350.00 | 9,450.00 | 9,450.00 | -0.58% | 111,857 |
| Dec 5, 2025 | 9,945.00 | 9,945.00 | 9,460.00 | 9,505.00 | 9,505.00 | -1.76% | 140,752 |
| Dec 4, 2025 | 9,805.00 | 10,070.00 | 9,610.00 | 9,675.00 | 9,675.00 | -1.07% | 238,120 |
| Dec 3, 2025 | 9,630.00 | 9,895.00 | 9,320.00 | 9,780.00 | 9,780.00 | 4.04% | 337,329 |
| Dec 2, 2025 | 9,500.00 | 9,740.00 | 9,320.00 | 9,400.00 | 9,400.00 | -0.37% | 289,636 |
| Dec 1, 2025 | 9,130.00 | 9,480.00 | 9,100.00 | 9,435.00 | 9,435.00 | 2.83% | 206,650 |
| Nov 28, 2025 | 9,290.00 | 9,490.00 | 9,080.00 | 9,175.00 | 9,175.00 | -1.24% | 250,776 |
| Nov 27, 2025 | 9,350.00 | 9,465.00 | 9,125.00 | 9,290.00 | 9,290.00 | -0.43% | 104,712 |
| Nov 26, 2025 | 8,900.00 | 9,360.00 | 8,820.00 | 9,330.00 | 9,330.00 | 3.78% | 332,800 |
| Nov 25, 2025 | 8,940.00 | 9,020.00 | 8,615.00 | 8,990.00 | 8,990.00 | 0.56% | 275,385 |
| Nov 21, 2025 | 9,150.00 | 9,150.00 | 8,735.00 | 8,940.00 | 8,940.00 | -1.38% | 83,984 |
| Nov 20, 2025 | 9,100.00 | 9,375.00 | 8,945.00 | 9,065.00 | 9,065.00 | -0.33% | 149,105 |
| Nov 19, 2025 | 9,200.00 | 9,290.00 | 8,910.00 | 9,095.00 | 9,095.00 | -0.11% | 314,011 |
| Nov 18, 2025 | 8,940.00 | 9,225.00 | 8,420.00 | 9,105.00 | 9,105.00 | 2.25% | 267,421 |
| Nov 17, 2025 | 9,250.00 | 9,470.00 | 8,855.00 | 8,905.00 | 8,905.00 | -3.31% | 177,320 |
| Nov 14, 2025 | 8,920.00 | 9,375.00 | 8,655.00 | 9,210.00 | 9,210.00 | 3.60% | 493,075 |
| Nov 13, 2025 | 9,150.00 | 9,250.00 | 8,740.00 | 8,890.00 | 8,890.00 | -1.17% | 191,728 |
| Nov 12, 2025 | 9,130.00 | 9,300.00 | 8,915.00 | 8,995.00 | 8,995.00 | -1.48% | 271,028 |
| Nov 11, 2025 | 8,790.00 | 9,290.00 | 8,790.00 | 9,130.00 | 9,130.00 | 3.93% | 550,653 |
| Nov 10, 2025 | 8,750.00 | 8,890.00 | 8,320.00 | 8,785.00 | 8,785.00 | 4.21% | 471,547 |
| Nov 7, 2025 | 8,800.00 | 9,050.00 | 8,200.00 | 8,430.00 | 8,430.00 | -3.27% | 549,720 |
| Nov 6, 2025 | 9,000.00 | 9,000.00 | 8,620.00 | 8,715.00 | 8,715.00 | -3.01% | 136,688 |
| Nov 5, 2025 | 9,000.00 | 9,275.00 | 8,745.00 | 8,985.00 | 8,985.00 | -0.99% | 583,098 |
| Nov 4, 2025 | 9,300.00 | 9,300.00 | 8,950.00 | 9,075.00 | 9,075.00 | -2.42% | 705,688 |
| Nov 3, 2025 | 9,380.00 | 9,895.00 | 9,155.00 | 9,300.00 | 9,300.00 | -0.96% | 1,164,686 |
| Oct 31, 2025 | 9,350.00 | 9,850.00 | 9,180.00 | 9,390.00 | 9,390.00 | 2.96% | 777,047 |
| Oct 30, 2025 | 9,400.00 | 9,525.00 | 8,895.00 | 9,120.00 | 9,120.00 | -2.98% | 449,807 |
| Oct 29, 2025 | 9,250.00 | 9,960.00 | 9,220.00 | 9,400.00 | 9,400.00 | 2.17% | 878,386 |
| Oct 28, 2025 | 8,980.00 | 9,370.00 | 8,650.00 | 9,200.00 | 9,200.00 | 2.68% | 825,898 |
| Oct 27, 2025 | 7,770.00 | 9,040.00 | 7,770.00 | 8,960.00 | 8,960.00 | 27.09% | 1,097,254 |
| Oct 24, 2025 | 7,060.00 | 7,290.00 | 6,950.00 | 7,050.00 | 7,050.00 | 0.07% | 350,570 |
| Oct 23, 2025 | 7,005.00 | 7,335.00 | 7,005.00 | 7,045.00 | 7,045.00 | 0.50% | 625,917 |
| Oct 22, 2025 | 6,950.00 | 7,080.00 | 6,740.00 | 7,010.00 | 7,010.00 | 1.82% | 385,589 |
| Oct 21, 2025 | 6,700.00 | 7,140.00 | 6,600.00 | 6,885.00 | 6,885.00 | 0.66% | 636,873 |
| Oct 20, 2025 | 6,705.00 | 7,095.00 | 6,600.00 | 6,840.00 | 6,840.00 | 0.07% | 339,664 |
| Oct 17, 2025 | 6,575.00 | 6,860.00 | 6,545.00 | 6,835.00 | 6,835.00 | 3.72% | 145,507 |
| Oct 16, 2025 | 6,470.00 | 6,730.00 | 6,435.00 | 6,590.00 | 6,590.00 | -0.60% | 114,694 |
| Oct 15, 2025 | 6,500.00 | 6,860.00 | 6,500.00 | 6,630.00 | 6,630.00 | -0.15% | 242,218 |
| Oct 14, 2025 | 6,975.00 | 7,165.00 | 6,570.00 | 6,640.00 | 6,640.00 | -3.84% | 532,675 |
| Oct 13, 2025 | 6,510.00 | 6,940.00 | 6,275.00 | 6,905.00 | 6,905.00 | 3.06% | 432,347 |
| Oct 9, 2025 | 6,565.00 | 6,900.00 | 6,530.00 | 6,700.00 | 6,700.00 | 2.60% | 302,596 |
| Oct 8, 2025 | 6,470.00 | 6,550.00 | 6,330.00 | 6,530.00 | 6,530.00 | 1.01% | 107,130 |