Skip to main content
Compañía de Transporte de Energía Eléctrica en Alta Tensión Transener S.A. (BCBA:TRAN)
Argentina flag Argentina · Delayed Price · Currency is ARS
4,092.50
+80.00 (1.99%)
Mar 9, 2026, 2:35 PM BRT

BCBA:TRAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,000.004,080.003,900.004,012.504,012.500.63%615,138
Mar 5, 20263,950.004,020.003,922.503,987.503,987.501.66%754,192
Mar 4, 20263,900.003,997.503,827.503,922.503,922.502.62%418,837
Mar 3, 20263,790.003,900.003,710.003,822.503,822.501.46%797,061
Mar 2, 20263,685.003,897.503,520.003,767.503,767.502.03%502,503
Feb 27, 20263,800.003,850.003,670.003,692.503,692.50-3.59%609,585
Feb 26, 20263,912.503,970.003,700.003,830.003,830.00-0.33%528,578
Feb 25, 20264,050.004,100.003,830.003,842.503,842.50-4.12%463,977
Feb 24, 20263,890.004,050.003,890.004,007.504,007.501.58%305,058
Feb 23, 20264,100.004,100.003,875.003,945.003,945.00-1.56%408,835
Feb 20, 20263,930.004,132.503,915.004,007.504,007.502.36%716,292
Feb 19, 20263,750.003,972.503,620.003,915.003,915.003.37%486,125
Feb 18, 20263,982.504,037.503,780.003,787.503,787.50-4.84%452,628
Feb 13, 20263,880.004,090.003,870.003,980.003,980.002.38%558,893
Feb 12, 20264,135.004,190.003,750.003,887.503,887.50-5.93%584,188
Feb 11, 20264,145.004,147.504,050.004,132.504,132.502.04%529,804
Feb 10, 20264,090.004,180.003,980.004,050.004,050.00-1.10%509,494
Feb 9, 20263,997.504,097.503,997.504,095.004,095.002.38%828,353
Feb 6, 20263,865.004,000.003,820.004,000.004,000.003.56%444,885
Feb 5, 20263,945.003,997.503,760.003,862.503,862.50-2.03%768,200
Feb 4, 20263,915.004,000.003,760.003,942.503,942.500.70%985,893
Feb 3, 20263,860.004,000.003,850.003,915.003,915.001.62%1,504,381
Feb 2, 20263,840.003,935.003,630.003,852.503,852.500.20%955,841
Jan 30, 20263,800.003,910.003,707.503,845.003,845.002.60%932,475
Jan 29, 20263,665.003,790.003,635.003,747.503,747.502.32%663,350
Jan 28, 20263,900.003,937.503,550.003,662.503,662.50-4.37%1,186,402
Jan 27, 20263,650.003,875.003,650.003,830.003,830.005.00%1,257,969
Jan 26, 20263,470.003,652.503,470.003,647.503,647.505.19%1,072,462
Jan 23, 20263,380.003,500.003,380.003,467.503,467.503.28%1,283,675
Jan 22, 20263,435.003,470.003,350.003,357.503,357.50-1.90%917,317
Jan 21, 20263,400.003,440.003,345.003,422.503,422.502.32%1,260,724
Jan 20, 20263,360.003,420.003,267.503,345.003,345.000.38%319,480
Jan 19, 20263,280.003,387.503,222.503,332.503,332.501.60%655,633
Jan 16, 20263,390.003,465.003,250.003,280.003,280.00-3.17%533,655
Jan 15, 20263,300.003,445.003,300.003,387.503,387.502.89%1,063,676
Jan 14, 20263,740.003,777.503,275.003,292.503,292.50-12.14%2,852,866
Jan 13, 20263,850.003,860.003,672.503,747.503,747.50-1.25%896,750
Jan 12, 20263,870.003,870.003,662.503,795.003,795.00-608,142
Jan 9, 20263,675.003,820.003,675.003,795.003,795.003.27%991,037
Jan 8, 20263,500.003,675.003,480.003,675.003,675.005.30%1,042,384
Jan 7, 20263,457.503,510.003,345.003,490.003,490.000.94%651,756
Jan 6, 20263,400.003,515.003,397.503,457.503,457.501.99%1,050,777
Jan 5, 20263,500.003,500.003,330.003,390.003,390.00-2.31%1,069,056
Jan 2, 20263,660.003,660.003,420.003,470.003,470.00-3.00%635,744
Dec 30, 20253,880.003,880.003,555.003,577.503,577.50-5.29%1,395,252
Dec 29, 20254,240.004,240.003,712.503,777.503,777.50-9.63%1,507,622
Dec 26, 20254,345.004,410.004,150.004,180.004,180.00-3.80%822,025
Dec 24, 20254,200.004,347.504,132.504,345.004,345.004.13%215,795
Dec 23, 20254,212.504,340.004,150.004,172.504,172.50-1.30%394,944
Dec 22, 20254,315.004,390.004,145.004,227.504,227.50-2.03%477,238
Dec 19, 20254,375.004,375.004,170.004,315.004,315.000.41%391,066
Dec 18, 20254,300.004,397.504,235.004,297.504,297.501.42%982,021
Dec 17, 20254,300.004,362.504,150.004,237.504,237.50-0.18%746,917
Dec 16, 20254,120.004,300.004,100.004,245.004,245.004.49%819,557
Dec 15, 20254,070.004,125.003,995.004,062.504,062.500.37%310,311
Dec 12, 20254,080.004,095.003,995.004,047.504,047.500.68%439,883
Dec 11, 20253,950.004,030.003,855.004,020.004,020.001.77%587,667
Dec 10, 20253,850.003,980.003,810.003,950.003,950.002.33%596,474
Dec 9, 20253,955.003,955.003,800.003,860.003,860.00-2.46%391,442
Dec 5, 20253,920.004,017.503,650.003,957.503,957.503.67%716,800
Dec 4, 20253,700.003,942.503,700.003,817.503,817.504.02%833,872
Dec 3, 20253,595.003,690.003,595.003,670.003,670.002.02%1,059,418
Dec 2, 20253,592.503,780.003,515.003,597.503,597.50-0.90%602,266
Dec 1, 20253,452.503,650.003,447.503,630.003,630.005.07%390,971
Nov 28, 20253,480.003,550.003,400.003,455.003,455.000.22%478,127
Nov 27, 20253,435.003,502.503,392.503,447.503,447.500.51%1,076,726
Nov 26, 20253,400.003,560.003,370.003,430.003,430.000.07%743,491
Nov 25, 20253,450.003,460.003,220.003,427.503,427.501.33%876,061
Nov 21, 20253,500.003,562.503,330.003,382.503,382.50-3.15%179,807
Nov 20, 20253,555.003,645.003,375.003,492.503,492.50-1.55%476,018
Nov 19, 20253,612.503,665.003,502.503,547.503,547.50-1.94%522,169
Nov 18, 20253,570.003,645.003,400.003,617.503,617.501.26%397,063
Nov 17, 20253,500.003,590.003,400.003,572.503,572.502.36%428,726
Nov 14, 20253,300.003,520.003,135.003,490.003,490.008.55%356,191
Nov 13, 20253,407.503,525.003,155.003,215.003,215.00-5.65%531,462
Nov 12, 20253,500.003,600.003,355.003,407.503,407.50-2.08%829,229
Nov 11, 20253,280.003,490.003,252.503,480.003,480.005.53%810,180
Nov 10, 20253,145.003,370.003,140.003,297.503,297.505.35%631,038
Nov 7, 20253,000.003,195.003,000.003,130.003,130.001.87%773,465
Nov 6, 20253,100.003,150.003,055.003,072.503,072.500.41%509,470
Nov 5, 20253,050.003,162.502,977.503,060.003,060.001.66%1,142,020
Nov 4, 20253,000.003,160.002,835.003,010.003,010.001.26%1,232,283
Nov 3, 20252,850.003,060.002,825.002,972.502,972.503.30%872,648
Oct 31, 20252,795.002,980.002,712.502,877.502,877.506.48%1,036,221
Oct 30, 20252,730.002,800.002,565.002,702.502,702.500.28%808,485
Oct 29, 20252,700.002,820.002,662.502,695.002,695.002.47%2,123,023
Oct 28, 20252,450.002,815.002,337.002,630.002,630.007.70%1,295,013
Oct 27, 20252,250.002,490.002,250.002,442.002,442.0029.48%1,651,972
Oct 24, 20251,878.001,910.001,822.001,886.001,886.003.68%550,454
Oct 23, 20251,790.002,000.001,785.001,819.001,819.00-1.09%717,064
Oct 22, 20251,855.001,855.001,800.001,839.001,839.00-0.65%409,778
Oct 21, 20251,900.001,938.001,833.001,851.001,851.00-2.17%372,581
Oct 20, 20252,010.002,010.001,873.001,892.001,892.00-3.52%440,208
Oct 17, 20252,000.002,000.001,902.001,961.001,961.000.93%357,972
Oct 16, 20251,995.002,050.001,900.001,943.001,943.00-2.80%229,739
Oct 15, 20252,050.002,150.001,950.001,999.001,999.00-0.35%364,264
Oct 14, 20252,190.002,300.001,961.002,006.002,006.00-9.27%629,342
Oct 13, 20252,090.002,300.002,012.002,211.002,211.006.35%462,027
Oct 9, 20251,935.002,150.001,907.002,079.002,079.007.50%481,045
Oct 8, 20251,925.001,946.001,841.001,934.001,934.000.62%361,641