Transportadora de Gas del Sur S.A. (BCBA:TGSUD)
Argentina
· Delayed Price · Currency is ARS · Price in USD 5.91
-0.06 (-1.01%)
At close: Mar 4, 2026
BCBA:TGSUD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 5.95 | 6.17 | 5.85 | 5.97 | 5.97 | -0.67% | 4,625 |
| Mar 2, 2026 | 6.25 | 6.47 | 5.95 | 6.01 | 6.01 | -0.66% | 18,455 |
| Feb 27, 2026 | 6.28 | 6.28 | 5.89 | 6.05 | 6.05 | -2.89% | 5,414 |
| Feb 26, 2026 | 6.21 | 6.26 | 5.96 | 6.23 | 6.23 | 0.81% | 6,872 |
| Feb 25, 2026 | 6.13 | 6.22 | 5.98 | 6.18 | 6.18 | 1.15% | 12,383 |
| Feb 24, 2026 | 6.11 | 6.29 | 6.04 | 6.11 | 6.11 | -0.81% | 5,642 |
| Feb 23, 2026 | 6.33 | 6.33 | 6.00 | 6.16 | 6.16 | -2.69% | 4,059 |
| Feb 20, 2026 | 6.27 | 6.39 | 6.13 | 6.33 | 6.33 | 1.12% | 5,872 |
| Feb 19, 2026 | 5.90 | 6.30 | 5.84 | 6.26 | 6.26 | 5.74% | 4,442 |
| Feb 18, 2026 | 6.02 | 6.07 | 5.83 | 5.92 | 5.92 | -2.31% | 16,227 |
| Feb 13, 2026 | 6.29 | 6.29 | 5.99 | 6.06 | 6.06 | -1.94% | 8,430 |
| Feb 12, 2026 | 6.47 | 6.57 | 6.00 | 6.18 | 6.18 | -4.19% | 16,157 |
| Feb 11, 2026 | 6.41 | 6.53 | 6.25 | 6.45 | 6.45 | 0.31% | 6,447 |
| Feb 10, 2026 | 6.18 | 6.45 | 6.06 | 6.43 | 6.43 | 4.55% | 8,562 |
| Feb 9, 2026 | 6.22 | 6.32 | 5.94 | 6.15 | 6.15 | -1.44% | 37,370 |
| Feb 6, 2026 | 5.97 | 6.33 | 5.92 | 6.24 | 6.24 | 4.35% | 7,408 |
| Feb 5, 2026 | 6.09 | 6.32 | 5.88 | 5.98 | 5.98 | -0.99% | 7,061 |
| Feb 4, 2026 | 6.15 | 6.47 | 5.95 | 6.04 | 6.04 | -2.89% | 8,588 |
| Feb 3, 2026 | 6.59 | 6.59 | 6.00 | 6.22 | 6.22 | -2.81% | 5,542 |
| Feb 2, 2026 | 6.51 | 6.56 | 6.25 | 6.40 | 6.40 | -1.69% | 18,800 |
| Jan 30, 2026 | 6.73 | 6.90 | 6.50 | 6.51 | 6.51 | -3.27% | 7,585 |
| Jan 29, 2026 | 6.57 | 6.99 | 6.51 | 6.73 | 6.73 | -0.30% | 10,570 |
| Jan 28, 2026 | 6.88 | 7.03 | 6.67 | 6.75 | 6.75 | -2.17% | 9,588 |
| Jan 27, 2026 | 6.57 | 6.92 | 6.53 | 6.90 | 6.90 | 4.86% | 9,490 |
| Jan 26, 2026 | 6.49 | 6.69 | 6.41 | 6.58 | 6.58 | 3.62% | 12,708 |
| Jan 23, 2026 | 6.38 | 6.53 | 6.31 | 6.35 | 6.35 | 0.32% | 37,149 |
| Jan 22, 2026 | 6.36 | 6.57 | 6.25 | 6.33 | 6.33 | - | 9,734 |
| Jan 21, 2026 | 6.01 | 6.36 | 6.00 | 6.33 | 6.33 | 5.50% | 16,325 |
| Jan 20, 2026 | 5.95 | 6.38 | 5.62 | 6.00 | 6.00 | 0.84% | 5,546 |
| Jan 19, 2026 | 5.94 | 6.11 | 5.80 | 5.95 | 5.95 | 0.68% | 3,783 |
| Jan 16, 2026 | 5.89 | 6.09 | 5.79 | 5.91 | 5.91 | 0.17% | 4,370 |
| Jan 15, 2026 | 6.02 | 6.11 | 5.82 | 5.90 | 5.90 | -2.96% | 8,874 |
| Jan 14, 2026 | 5.98 | 6.12 | 5.97 | 6.08 | 6.08 | 1.16% | 4,301 |
| Jan 13, 2026 | 6.12 | 6.32 | 5.96 | 6.01 | 6.01 | -1.15% | 5,846 |
| Jan 12, 2026 | 6.18 | 6.34 | 6.03 | 6.08 | 6.08 | -1.78% | 22,945 |
| Jan 9, 2026 | 6.23 | 6.56 | 6.00 | 6.19 | 6.19 | -0.16% | 10,557 |
| Jan 8, 2026 | 5.94 | 6.29 | 5.81 | 6.20 | 6.20 | 4.20% | 4,459 |
| Jan 7, 2026 | 6.16 | 6.20 | 5.90 | 5.95 | 5.95 | -4.95% | 11,455 |
| Jan 6, 2026 | 6.32 | 6.35 | 6.11 | 6.26 | 6.26 | - | 4,875 |
| Jan 5, 2026 | 6.43 | 6.43 | 6.17 | 6.26 | 6.26 | -3.10% | 14,625 |
| Jan 2, 2026 | 6.15 | 6.46 | 6.15 | 6.46 | 6.46 | 2.54% | 5,783 |
| Dec 30, 2025 | 6.26 | 6.41 | 6.20 | 6.30 | 6.30 | -0.79% | 7,038 |
| Dec 29, 2025 | 6.44 | 6.54 | 6.27 | 6.35 | 6.35 | -2.46% | 9,158 |
| Dec 26, 2025 | 6.74 | 6.74 | 6.21 | 6.51 | 6.51 | 0.31% | 5,193 |
| Dec 24, 2025 | 6.46 | 6.49 | 6.30 | 6.49 | 6.49 | 0.31% | 541 |
| Dec 23, 2025 | 6.50 | 6.56 | 6.22 | 6.47 | 6.47 | -0.15% | 9,690 |
| Dec 22, 2025 | 6.60 | 6.62 | 6.46 | 6.48 | 6.48 | -0.77% | 9,731 |
| Dec 19, 2025 | 6.59 | 6.65 | 6.40 | 6.53 | 6.53 | 0.31% | 13,534 |
| Dec 18, 2025 | 6.27 | 6.69 | 6.23 | 6.51 | 6.51 | 3.83% | 12,533 |
| Dec 17, 2025 | 6.35 | 6.45 | 6.24 | 6.27 | 6.27 | -1.72% | 6,922 |
| Dec 16, 2025 | 6.47 | 6.71 | 6.27 | 6.38 | 6.38 | -2.30% | 17,509 |
| Dec 15, 2025 | 6.48 | 6.67 | 6.28 | 6.53 | 6.53 | -0.31% | 41,369 |
| Dec 12, 2025 | 6.60 | 6.71 | 6.35 | 6.55 | 6.55 | -0.61% | 4,836 |
| Dec 11, 2025 | 6.60 | 6.92 | 6.09 | 6.59 | 6.59 | -0.30% | 15,396 |
| Dec 10, 2025 | 6.72 | 6.72 | 6.30 | 6.61 | 6.61 | 3.12% | 12,424 |
| Dec 9, 2025 | 6.72 | 6.73 | 6.29 | 6.41 | 6.41 | -0.31% | 4,099 |
| Dec 5, 2025 | 6.50 | 6.81 | 6.41 | 6.43 | 6.43 | -2.13% | 10,828 |
| Dec 4, 2025 | 6.52 | 6.90 | 6.51 | 6.57 | 6.57 | -1.94% | 10,712 |
| Dec 3, 2025 | 6.59 | 6.80 | 6.24 | 6.70 | 6.70 | 3.72% | 7,781 |
| Dec 2, 2025 | 6.56 | 6.74 | 6.30 | 6.46 | 6.46 | 1.25% | 12,047 |
| Dec 1, 2025 | 6.49 | 6.50 | 6.00 | 6.38 | 6.38 | 2.57% | 9,491 |
| Nov 28, 2025 | 6.30 | 6.49 | 6.14 | 6.22 | 6.22 | -1.11% | 9,676 |
| Nov 27, 2025 | 6.22 | 6.49 | 6.22 | 6.29 | 6.29 | -0.16% | 6,007 |
| Nov 26, 2025 | 6.24 | 6.33 | 5.90 | 6.30 | 6.30 | 1.61% | 9,224 |
| Nov 25, 2025 | 6.14 | 6.22 | 5.80 | 6.20 | 6.20 | 0.98% | 6,215 |
| Nov 21, 2025 | 6.05 | 6.24 | 6.00 | 6.14 | 6.14 | -2.85% | 1,355 |
| Nov 20, 2025 | 6.59 | 6.59 | 6.10 | 6.32 | 6.32 | -0.32% | 4,258 |
| Nov 19, 2025 | 6.47 | 6.49 | 6.19 | 6.34 | 6.34 | -0.94% | 5,132 |
| Nov 18, 2025 | 6.25 | 6.69 | 5.98 | 6.40 | 6.40 | 2.56% | 11,678 |
| Nov 17, 2025 | 6.40 | 6.45 | 6.06 | 6.24 | 6.24 | -2.95% | 11,020 |
| Nov 14, 2025 | 5.93 | 6.45 | 5.90 | 6.43 | 6.43 | 5.58% | 24,373 |
| Nov 13, 2025 | 6.43 | 6.43 | 5.91 | 6.09 | 6.09 | -1.93% | 11,838 |
| Nov 12, 2025 | 6.43 | 6.60 | 6.17 | 6.21 | 6.21 | -1.74% | 10,793 |
| Nov 11, 2025 | 6.20 | 6.40 | 6.13 | 6.32 | 6.32 | 4.46% | 17,186 |
| Nov 10, 2025 | 6.00 | 6.24 | 5.80 | 6.05 | 6.05 | 3.60% | 20,855 |
| Nov 7, 2025 | 5.80 | 6.09 | 5.41 | 5.84 | 5.84 | - | 9,316 |
| Nov 6, 2025 | 6.20 | 6.26 | 5.83 | 5.84 | 5.84 | -4.26% | 4,721 |
| Nov 5, 2025 | 6.10 | 6.39 | 5.90 | 6.10 | 6.10 | - | 41,806 |
| Nov 4, 2025 | 6.23 | 6.23 | 5.95 | 6.10 | 6.10 | -2.09% | 18,050 |
| Nov 3, 2025 | 6.41 | 6.90 | 5.95 | 6.23 | 6.23 | -2.66% | 55,773 |
| Oct 31, 2025 | 6.32 | 6.69 | 6.22 | 6.40 | 6.40 | 1.27% | 25,046 |
| Oct 30, 2025 | 6.40 | 6.65 | 6.00 | 6.32 | 6.32 | -2.77% | 29,221 |
| Oct 29, 2025 | 6.21 | 6.90 | 6.21 | 6.50 | 6.50 | 6.04% | 52,582 |
| Oct 28, 2025 | 6.00 | 6.48 | 5.80 | 6.13 | 6.13 | -1.76% | 46,631 |
| Oct 27, 2025 | 5.55 | 6.50 | 5.55 | 6.24 | 6.24 | 38.51% | 137,816 |
| Oct 24, 2025 | 4.64 | 4.86 | 4.41 | 4.51 | 4.51 | -2.07% | 37,817 |
| Oct 23, 2025 | 4.40 | 4.74 | 4.36 | 4.60 | 4.60 | 4.90% | 9,775 |
| Oct 22, 2025 | 4.35 | 4.48 | 4.14 | 4.39 | 4.39 | 2.45% | 35,443 |
| Oct 21, 2025 | 4.21 | 4.56 | 4.21 | 4.28 | 4.28 | -2.84% | 13,289 |
| Oct 20, 2025 | 4.60 | 4.65 | 4.15 | 4.41 | 4.41 | -0.56% | 6,464 |
| Oct 17, 2025 | 4.43 | 4.53 | 4.39 | 4.43 | 4.43 | - | 7,771 |
| Oct 16, 2025 | 4.51 | 4.75 | 4.43 | 4.43 | 4.43 | -2.10% | 9,357 |
| Oct 15, 2025 | 4.54 | 4.75 | 4.42 | 4.53 | 4.53 | 1.00% | 9,991 |
| Oct 14, 2025 | 4.98 | 5.15 | 4.20 | 4.48 | 4.48 | -9.04% | 10,403 |
| Oct 13, 2025 | 4.67 | 4.99 | 4.62 | 4.93 | 4.93 | 5.35% | 9,460 |
| Oct 9, 2025 | 4.13 | 4.69 | 4.13 | 4.68 | 4.68 | 10.26% | 7,466 |
| Oct 8, 2025 | 4.30 | 4.30 | 4.10 | 4.24 | 4.24 | 0.95% | 1,611 |
| Oct 7, 2025 | 4.12 | 4.37 | 4.12 | 4.20 | 4.20 | -4.55% | 3,395 |
| Oct 6, 2025 | 4.18 | 4.50 | 4.08 | 4.40 | 4.40 | 4.39% | 17,727 |
| Oct 3, 2025 | 4.39 | 4.52 | 4.16 | 4.22 | 4.22 | -1.98% | 2,910 |