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
3,957.50
+140.00 (3.67%)
At close: Dec 5, 2025

BCBA:TRAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,920.004,017.503,650.003,937.50-3.14%620,567
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
Oct 7, 20251,950.001,950.001,830.001,922.001,922.000.26%256,342
Oct 6, 20251,929.001,989.001,860.001,917.001,917.00-0.62%376,062
Oct 3, 20251,890.001,950.001,800.001,929.001,929.001.37%562,233
Oct 2, 20251,800.001,930.001,765.001,903.001,903.005.02%698,400
Oct 1, 20251,800.001,839.001,778.001,812.001,812.000.72%321,244
Sep 30, 20251,869.001,869.001,730.001,799.001,799.00-3.18%570,289
Sep 29, 20251,870.001,919.001,800.001,858.001,858.00-0.05%343,751
Sep 26, 20251,989.002,100.001,820.001,859.001,859.00-6.54%1,095,640
Sep 25, 20252,170.002,220.001,960.001,989.001,989.00-8.72%803,628
Sep 24, 20251,956.002,300.001,890.002,179.002,179.0013.96%1,502,249
Sep 23, 20251,799.001,940.001,799.001,912.001,912.006.94%722,090
Sep 22, 20251,580.001,805.001,527.001,788.001,788.0021.22%1,113,600
Sep 19, 20251,550.001,589.001,441.001,475.001,475.00-5.21%1,235,909
Sep 18, 20251,740.001,740.001,527.001,556.001,556.00-10.98%1,959,355
Sep 17, 20251,816.001,829.001,742.001,748.001,748.00-3.32%473,611
Sep 16, 20251,820.001,857.001,795.001,808.001,808.00-0.06%372,862
Sep 15, 20251,975.001,975.001,800.001,809.001,809.00-5.09%1,428,251
Sep 12, 20252,048.002,048.001,895.001,906.001,906.00-4.75%550,358
Sep 11, 20252,055.002,075.001,958.002,001.002,001.00-1.77%2,764,162
Sep 10, 20251,980.002,050.001,951.002,037.002,037.005.22%1,240,119
Sep 9, 20251,940.001,940.001,800.001,936.001,936.002.81%1,217,508
Sep 8, 20251,770.001,910.001,620.001,883.001,883.00-1.93%1,527,166
Sep 5, 20252,000.002,000.001,900.001,920.001,920.00-2.54%791,867
Sep 4, 20251,990.002,030.001,945.001,970.001,970.000.25%570,580
Sep 3, 20252,050.002,050.001,940.001,965.001,965.00-14.19%461,514
Sep 2, 20252,390.002,390.002,230.002,290.001,988.21-2.14%1,128,691
Sep 1, 20252,385.002,430.002,270.002,340.002,031.62-1.68%202,737
Aug 29, 20252,395.002,480.002,300.002,380.002,066.340.63%615,875
Aug 28, 20252,440.002,515.002,350.002,365.002,053.32-2.47%265,751
Aug 27, 20252,485.002,515.002,370.002,425.002,105.41-4.34%419,784
Aug 26, 20252,570.002,570.002,410.002,535.002,200.922.63%285,944
Aug 25, 20252,620.002,620.002,455.002,470.002,144.48-5.90%784,240
Aug 22, 20252,615.002,760.002,560.002,625.002,279.060.57%615,520
Aug 21, 20252,560.002,615.002,520.002,610.002,266.032.76%210,410
Aug 20, 20252,540.002,640.002,515.002,540.002,205.26-0.78%213,957
Aug 19, 20252,640.002,665.002,540.002,560.002,222.62-2.85%343,741
Aug 18, 20252,500.002,650.002,430.002,635.002,287.744.98%314,762
Aug 14, 20252,650.002,650.002,500.002,510.002,179.21-5.10%248,557
Aug 13, 20252,600.002,675.002,570.002,645.002,296.422.12%280,415
Aug 12, 20252,515.002,610.002,475.002,590.002,248.672.98%300,123
Aug 11, 20252,580.002,630.002,505.002,515.002,183.55-2.52%248,915
Aug 8, 20252,725.002,725.002,485.002,580.002,239.99-2.82%369,485
Aug 7, 20252,815.002,825.002,630.002,655.002,305.10-5.52%726,033
Aug 6, 20252,775.002,830.002,760.002,810.002,439.681.44%610,803
Aug 5, 20252,695.002,775.002,665.002,770.002,404.953.94%575,538
Aug 4, 20252,705.002,760.002,645.002,665.002,313.79-0.56%475,004
Aug 1, 20252,615.002,760.002,515.002,680.002,326.812.10%397,391
Jul 31, 20252,640.002,800.002,600.002,625.002,279.06-3.14%625,150
Jul 30, 20252,700.002,750.002,630.002,710.002,352.850.37%555,745
Jul 29, 20252,660.002,705.002,585.002,700.002,344.172.86%1,026,590
Jul 28, 20252,545.002,640.002,545.002,625.002,279.063.14%768,294
Jul 25, 20252,435.002,545.002,435.002,545.002,209.607.38%706,500
Jul 24, 20252,335.002,410.002,335.002,370.002,057.661.28%484,607
Jul 23, 20252,255.002,375.002,255.002,340.002,031.622.63%186,972
Jul 22, 20252,330.002,415.002,255.002,280.001,979.52-2.15%436,821
Jul 21, 20252,425.002,445.002,315.002,330.002,022.93-2.31%433,835
Jul 18, 20252,470.002,550.002,370.002,385.002,070.69-3.44%428,766
Jul 17, 20252,400.002,490.002,395.002,470.002,144.483.56%496,420
Jul 16, 20252,360.002,395.002,300.002,385.002,070.691.92%589,069