Transportadora de Gas del Sur S.A. (BCBA:TGSU2)
Argentina
· Delayed Price · Currency is ARS 9,520.00
-155.00 (-1.60%)
Dec 5, 2025, 4:59 PM BRT
BCBA:TGSU2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 6,580.00 | 6,580.00 | 6,375.00 | 6,465.00 | 6,465.00 | 0.31% | 109,387 |
| Oct 6, 2025 | 6,460.00 | 6,560.00 | 6,355.00 | 6,445.00 | 6,445.00 | 0.31% | 285,316 |
| Oct 3, 2025 | 6,400.00 | 6,550.00 | 6,310.00 | 6,425.00 | 6,425.00 | -0.54% | 149,206 |
| Oct 2, 2025 | 6,385.00 | 6,485.00 | 6,245.00 | 6,460.00 | 6,460.00 | 1.33% | 353,734 |
| Oct 1, 2025 | 6,370.00 | 6,600.00 | 6,355.00 | 6,375.00 | 6,375.00 | -1.47% | 214,105 |
| Sep 30, 2025 | 6,430.00 | 6,500.00 | 6,210.00 | 6,470.00 | 6,470.00 | 0.86% | 341,898 |
| Sep 29, 2025 | 6,350.00 | 6,480.00 | 6,250.00 | 6,415.00 | 6,415.00 | -0.31% | 117,452 |
| Sep 26, 2025 | 6,325.00 | 6,550.00 | 6,235.00 | 6,435.00 | 6,435.00 | 1.74% | 267,980 |
| Sep 25, 2025 | 6,445.00 | 6,450.00 | 6,225.00 | 6,325.00 | 6,325.00 | -1.71% | 270,944 |
| Sep 24, 2025 | 6,520.00 | 6,760.00 | 6,415.00 | 6,435.00 | 6,435.00 | 0.78% | 454,811 |
| Sep 23, 2025 | 6,680.00 | 6,680.00 | 6,250.00 | 6,385.00 | 6,385.00 | -2.67% | 651,676 |
| Sep 22, 2025 | 6,700.00 | 7,035.00 | 6,370.00 | 6,560.00 | 6,560.00 | 2.66% | 455,223 |
| Sep 19, 2025 | 6,205.00 | 6,490.00 | 6,020.00 | 6,390.00 | 6,390.00 | 1.67% | 637,038 |
| Sep 18, 2025 | 6,580.00 | 6,585.00 | 6,140.00 | 6,285.00 | 6,285.00 | -4.34% | 796,357 |
| Sep 17, 2025 | 6,580.00 | 6,680.00 | 6,490.00 | 6,570.00 | 6,570.00 | 0.46% | 251,410 |
| Sep 16, 2025 | 6,350.00 | 6,600.00 | 6,325.00 | 6,540.00 | 6,540.00 | 3.65% | 253,492 |
| Sep 15, 2025 | 6,290.00 | 6,500.00 | 6,215.00 | 6,310.00 | 6,310.00 | 0.24% | 433,004 |
| Sep 12, 2025 | 6,580.00 | 6,615.00 | 6,180.00 | 6,295.00 | 6,295.00 | -3.38% | 272,351 |
| Sep 11, 2025 | 6,705.00 | 6,815.00 | 6,455.00 | 6,515.00 | 6,515.00 | -3.19% | 258,848 |
| Sep 10, 2025 | 6,550.00 | 6,780.00 | 6,395.00 | 6,730.00 | 6,730.00 | 6.15% | 422,746 |
| Sep 9, 2025 | 6,350.00 | 6,550.00 | 6,210.00 | 6,340.00 | 6,340.00 | 2.76% | 522,409 |
| Sep 8, 2025 | 6,750.00 | 6,750.00 | 5,900.00 | 6,170.00 | 6,170.00 | -15.13% | 1,184,210 |
| Sep 5, 2025 | 7,280.00 | 7,490.00 | 7,150.00 | 7,270.00 | 7,270.00 | 0.41% | 293,237 |
| Sep 4, 2025 | 7,020.00 | 7,400.00 | 6,960.00 | 7,240.00 | 7,240.00 | 3.43% | 334,132 |
| Sep 3, 2025 | 7,300.00 | 7,300.00 | 6,960.00 | 7,000.00 | 7,000.00 | -2.91% | 346,191 |
| Sep 2, 2025 | 7,170.00 | 7,250.00 | 6,900.00 | 7,210.00 | 7,210.00 | 1.55% | 580,880 |
| Sep 1, 2025 | 7,360.00 | 7,360.00 | 6,800.00 | 7,100.00 | 7,100.00 | -3.53% | 349,516 |
| Aug 29, 2025 | 7,220.00 | 7,410.00 | 7,200.00 | 7,360.00 | 7,360.00 | -0.54% | 185,355 |
| Aug 28, 2025 | 7,280.00 | 7,610.00 | 7,280.00 | 7,400.00 | 7,400.00 | 1.79% | 277,029 |
| Aug 27, 2025 | 7,360.00 | 7,450.00 | 7,200.00 | 7,270.00 | 7,270.00 | -1.22% | 253,281 |
| Aug 26, 2025 | 7,040.00 | 7,430.00 | 7,040.00 | 7,360.00 | 7,360.00 | 3.23% | 299,268 |
| Aug 25, 2025 | 7,410.00 | 7,420.00 | 7,020.00 | 7,130.00 | 7,130.00 | -3.91% | 180,038 |
| Aug 22, 2025 | 7,450.00 | 7,600.00 | 7,300.00 | 7,420.00 | 7,420.00 | -0.54% | 183,977 |
| Aug 21, 2025 | 7,120.00 | 7,470.00 | 7,070.00 | 7,460.00 | 7,460.00 | 4.63% | 373,414 |
| Aug 20, 2025 | 7,110.00 | 7,340.00 | 7,040.00 | 7,130.00 | 7,130.00 | 1.28% | 309,945 |
| Aug 19, 2025 | 7,390.00 | 7,450.00 | 7,020.00 | 7,040.00 | 7,040.00 | -4.74% | 193,313 |
| Aug 18, 2025 | 7,380.00 | 7,580.00 | 7,240.00 | 7,390.00 | 7,390.00 | 0.54% | 159,719 |
| Aug 14, 2025 | 7,550.00 | 7,720.00 | 7,150.00 | 7,350.00 | 7,350.00 | -3.29% | 213,054 |
| Aug 13, 2025 | 7,600.00 | 7,900.00 | 7,520.00 | 7,600.00 | 7,600.00 | -1.43% | 136,116 |
| Aug 12, 2025 | 7,660.00 | 7,990.00 | 7,520.00 | 7,710.00 | 7,710.00 | 0.52% | 361,654 |
| Aug 11, 2025 | 7,640.00 | 7,800.00 | 7,430.00 | 7,670.00 | 7,670.00 | 1.59% | 203,720 |
| Aug 8, 2025 | 7,780.00 | 7,840.00 | 7,420.00 | 7,550.00 | 7,550.00 | -2.83% | 164,968 |
| Aug 7, 2025 | 7,900.00 | 8,090.00 | 7,680.00 | 7,770.00 | 7,770.00 | -1.65% | 297,564 |
| Aug 6, 2025 | 7,840.00 | 8,100.00 | 7,730.00 | 7,900.00 | 7,900.00 | 0.13% | 783,788 |
| Aug 5, 2025 | 7,740.00 | 7,940.00 | 7,590.00 | 7,890.00 | 7,890.00 | 2.33% | 249,212 |
| Aug 4, 2025 | 7,710.00 | 7,990.00 | 7,650.00 | 7,710.00 | 7,710.00 | - | 282,341 |
| Aug 1, 2025 | 7,820.00 | 7,830.00 | 7,520.00 | 7,710.00 | 7,710.00 | -1.41% | 213,898 |
| Jul 31, 2025 | 7,700.00 | 7,890.00 | 7,670.00 | 7,820.00 | 7,820.00 | 1.30% | 271,438 |
| Jul 30, 2025 | 7,770.00 | 7,850.00 | 7,500.00 | 7,720.00 | 7,720.00 | -0.39% | 480,906 |
| Jul 29, 2025 | 7,200.00 | 7,800.00 | 7,200.00 | 7,750.00 | 7,750.00 | 7.34% | 614,505 |
| Jul 28, 2025 | 7,150.00 | 7,250.00 | 7,020.00 | 7,220.00 | 7,220.00 | 0.98% | 353,739 |
| Jul 25, 2025 | 6,900.00 | 7,200.00 | 6,900.00 | 7,150.00 | 7,150.00 | 4.23% | 355,151 |
| Jul 24, 2025 | 6,840.00 | 6,880.00 | 6,610.00 | 6,860.00 | 6,860.00 | 2.08% | 205,103 |
| Jul 23, 2025 | 6,510.00 | 6,760.00 | 6,490.00 | 6,720.00 | 6,720.00 | 3.70% | 281,880 |
| Jul 22, 2025 | 6,600.00 | 6,650.00 | 6,350.00 | 6,480.00 | 6,480.00 | -1.82% | 481,683 |
| Jul 21, 2025 | 6,730.00 | 6,770.00 | 6,540.00 | 6,600.00 | 6,600.00 | -1.93% | 223,371 |
| Jul 18, 2025 | 6,680.00 | 6,930.00 | 6,680.00 | 6,730.00 | 6,730.00 | 0.60% | 120,697 |
| Jul 17, 2025 | 6,660.00 | 6,740.00 | 6,550.00 | 6,690.00 | 6,690.00 | 2.76% | 221,538 |
| Jul 16, 2025 | 6,590.00 | 6,600.00 | 6,450.00 | 6,510.00 | 6,510.00 | -1.36% | 146,144 |
| Jul 15, 2025 | 6,570.00 | 6,700.00 | 6,410.00 | 6,600.00 | 6,600.00 | 0.46% | 234,836 |