Transportadora de Gas del Sur S.A. (BCBA:TGSUD)
Argentina
· Delayed Price · Currency is ARS · Price in USD 6.36
+0.01 (0.16%)
At close: Apr 28, 2026
BCBA:TGSUD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 6.29 | 6.49 | 6.20 | 6.35 | 6.35 | 1.11% | 5,761 |
| Apr 24, 2026 | 6.34 | 6.48 | 6.20 | 6.28 | 6.28 | -1.41% | 3,920 |
| Apr 23, 2026 | 6.44 | 6.48 | 6.37 | 6.37 | 6.37 | -0.78% | 14,923 |
| Apr 22, 2026 | 6.48 | 6.59 | 6.41 | 6.42 | 6.42 | -1.68% | 7,765 |
| Apr 21, 2026 | 6.45 | 6.54 | 6.22 | 6.53 | 6.53 | 1.40% | 9,774 |
| Apr 20, 2026 | 6.31 | 6.54 | 6.20 | 6.44 | 6.44 | 2.22% | 28,067 |
| Apr 17, 2026 | 6.44 | 6.51 | 6.16 | 6.30 | 6.30 | -2.93% | 67,426 |
| Apr 16, 2026 | 6.48 | 6.61 | 6.43 | 6.49 | 6.49 | 1.09% | 5,218 |
| Apr 15, 2026 | 6.54 | 6.64 | 6.31 | 6.42 | 6.42 | -2.13% | 24,220 |
| Apr 14, 2026 | 6.88 | 6.94 | 6.53 | 6.56 | 6.56 | -5.07% | 8,728 |
| Apr 13, 2026 | 6.88 | 7.28 | 6.80 | 6.91 | 6.91 | 1.02% | 20,669 |
| Apr 10, 2026 | 6.82 | 7.04 | 6.66 | 6.84 | 6.84 | 0.74% | 7,218 |
| Apr 9, 2026 | 6.97 | 7.14 | 6.75 | 6.79 | 6.79 | -1.74% | 9,877 |
| Apr 8, 2026 | 7.00 | 7.04 | 6.72 | 6.91 | 6.91 | -4.29% | 15,345 |
| Apr 7, 2026 | 7.25 | 7.31 | 7.03 | 7.22 | 7.22 | 0.84% | 7,813 |
| Apr 6, 2026 | 7.25 | 7.44 | 7.01 | 7.16 | 7.16 | 1.27% | 10,612 |
| Apr 1, 2026 | 7.10 | 7.35 | 6.87 | 7.07 | 7.07 | -0.56% | 28,711 |
| Mar 31, 2026 | 7.21 | 7.52 | 7.10 | 7.11 | 7.11 | -0.97% | 39,309 |
| Mar 30, 2026 | 7.19 | 7.46 | 7.02 | 7.18 | 7.18 | 1.27% | 17,777 |
| Mar 27, 2026 | 6.97 | 7.19 | 6.92 | 7.09 | 7.09 | 2.16% | 16,319 |
| Mar 26, 2026 | 6.96 | 7.16 | 6.87 | 6.94 | 6.94 | -0.57% | 68,128 |
| Mar 25, 2026 | 7.00 | 7.04 | 6.78 | 6.98 | 6.98 | 2.80% | 15,409 |
| Mar 23, 2026 | 6.80 | 7.00 | 6.66 | 6.79 | 6.79 | - | 1,886 |
| Mar 20, 2026 | 6.92 | 7.01 | 6.66 | 6.79 | 6.79 | -1.31% | 38,758 |
| Mar 19, 2026 | 6.68 | 7.02 | 6.62 | 6.88 | 6.88 | 2.99% | 27,110 |
| Mar 18, 2026 | 6.75 | 6.75 | 6.36 | 6.68 | 6.68 | 2.93% | 9,720 |
| Mar 17, 2026 | 6.39 | 6.64 | 6.29 | 6.49 | 6.49 | 1.41% | 11,911 |
| Mar 16, 2026 | 6.59 | 6.66 | 6.21 | 6.40 | 6.40 | 1.43% | 16,644 |
| Mar 13, 2026 | 6.26 | 6.60 | 6.26 | 6.31 | 6.31 | -0.16% | 8,232 |
| Mar 12, 2026 | 6.55 | 6.61 | 6.16 | 6.32 | 6.32 | -0.63% | 8,248 |
| Mar 11, 2026 | 6.25 | 6.47 | 6.25 | 6.36 | 6.36 | 2.09% | 14,537 |
| Mar 10, 2026 | 5.99 | 6.39 | 5.94 | 6.23 | 6.23 | 3.83% | 14,957 |
| Mar 9, 2026 | 6.01 | 6.20 | 5.87 | 6.00 | 6.00 | -0.50% | 10,275 |
| Mar 6, 2026 | 5.78 | 6.25 | 5.68 | 6.03 | 6.03 | 5.05% | 9,566 |
| Mar 5, 2026 | 6.03 | 6.15 | 5.69 | 5.74 | 5.74 | -1.37% | 8,044 |
| Mar 4, 2026 | 6.05 | 6.17 | 5.75 | 5.82 | 5.82 | -2.51% | 15,363 |
| 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 |