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
3,627.50
-5.00 (-0.14%)
Apr 28, 2026, 4:59 PM BRT

BCBA:TRAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,660.003,920.003,627.503,657.503,657.500.62%2,539,118
Apr 27, 20263,760.003,890.003,610.003,635.003,635.00-4.72%1,213,639
Apr 24, 20263,850.003,920.003,755.003,815.003,815.000.26%324,036
Apr 23, 20263,805.003,850.003,750.003,805.003,805.00-220,925
Apr 22, 20263,837.503,900.003,772.503,805.003,805.00-0.07%231,083
Apr 21, 20263,935.003,980.003,795.003,807.503,807.50-3.24%769,292
Apr 20, 20263,927.503,997.503,860.003,935.003,935.000.19%116,547
Apr 17, 20263,960.004,050.003,860.003,927.503,927.50-1.19%318,788
Apr 16, 20263,855.003,982.503,855.003,975.003,975.003.11%404,270
Apr 15, 20264,040.004,100.003,830.003,855.003,855.00-3.87%440,775
Apr 14, 20264,075.004,170.003,995.004,010.004,010.00-1.60%504,458
Apr 13, 20264,000.004,085.003,900.004,075.004,075.004.35%520,898
Apr 10, 20264,062.504,127.503,890.003,905.003,905.00-3.58%422,840
Apr 9, 20264,152.504,250.003,925.004,050.004,050.00-2.88%501,102
Apr 8, 20264,300.004,342.504,150.004,170.004,170.00-2.00%280,538
Apr 7, 20264,297.504,375.004,155.004,255.004,255.00-0.12%1,511,976
Apr 6, 20264,235.004,295.004,070.004,260.004,260.000.59%809,088
Apr 1, 20264,195.004,295.003,957.504,235.004,235.001.07%865,433
Mar 31, 20264,010.004,190.004,010.004,190.004,190.004.49%869,458
Mar 30, 20263,887.504,027.503,820.004,010.004,010.002.89%588,592
Mar 27, 20263,870.003,905.003,747.503,897.503,897.502.10%416,851
Mar 26, 20263,815.003,880.003,650.003,817.503,817.50-290,613
Mar 25, 20263,792.503,875.003,740.003,817.503,817.501.39%526,978
Mar 23, 20263,750.003,800.003,730.003,765.003,765.001.89%105,756
Mar 20, 20263,705.003,795.003,670.003,695.003,695.00-0.20%525,140
Mar 19, 20263,715.003,725.003,605.003,702.503,702.50-0.07%1,016,624
Mar 18, 20263,990.004,007.503,630.003,705.003,705.00-7.08%1,994,537
Mar 17, 20264,275.004,280.003,935.003,987.503,987.50-5.17%1,002,192
Mar 16, 20264,220.004,275.004,190.004,205.004,205.00-0.36%579,288
Mar 13, 20264,285.004,285.004,172.504,220.004,220.000.06%434,068
Mar 12, 20264,220.004,290.004,175.004,217.504,217.500.06%607,241
Mar 11, 20264,130.004,215.004,095.004,215.004,215.002.99%693,274
Mar 10, 20264,090.004,280.004,060.004,092.504,092.500.18%551,854
Mar 9, 20264,010.004,095.004,005.004,085.004,085.001.81%423,508
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