Skip to main content
Transportadora de Gas del Sur S.A. (TGS)
NYSE: TGS · Real-Time Price · USD
29.21
+0.17 (0.59%)
At close: Mar 9, 2026, 4:00 PM EDT
29.20
-0.01 (-0.04%)
After-hours: Mar 9, 2026, 7:00 PM EDT

TGS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202628.8730.3428.5129.16-0.41%222,842
Mar 6, 202628.7729.7628.3229.0429.041.68%176,240
Mar 5, 202628.8329.6827.8528.5628.56-1.86%333,293
Mar 4, 202629.0229.3328.0429.1029.101.04%217,704
Mar 3, 202629.1829.7328.3328.8028.80-3.10%264,134
Mar 2, 202630.3531.5928.8429.7229.720.34%393,858
Feb 27, 202629.6729.7028.4329.6229.62-1.04%279,837
Feb 26, 202629.6930.1829.0729.9329.93-0.40%244,856
Feb 25, 202630.1730.2929.0630.0530.050.37%231,122
Feb 24, 202629.8630.1429.3329.9429.940.91%191,269
Feb 23, 202630.3530.3629.2029.6729.67-2.75%128,417
Feb 20, 202630.8130.8129.8330.5130.510.26%75,869
Feb 19, 202629.3030.5328.9030.4330.434.64%100,249
Feb 18, 202628.7729.3028.2629.0829.081.08%170,330
Feb 17, 202629.4029.7727.7428.7728.77-2.24%187,154
Feb 13, 202629.3629.6128.8129.4329.431.83%222,463
Feb 12, 202631.1331.7628.9028.9028.90-6.56%263,108
Feb 11, 202630.8031.4930.0530.9330.930.42%281,115
Feb 10, 202629.9431.3829.5030.8030.802.98%191,454
Feb 9, 202629.4530.0928.9129.9129.911.67%210,322
Feb 6, 202629.7830.1328.9829.4229.420.75%304,129
Feb 5, 202629.9029.9628.5029.2029.20-3.25%211,820
Feb 4, 202630.0130.1928.9330.1830.18-0.69%218,703
Feb 3, 202631.3131.3129.5530.3930.39-2.60%246,611
Feb 2, 202631.3031.6930.5931.2031.20-2.16%282,548
Jan 30, 202632.6333.1131.4331.8931.89-3.28%262,091
Jan 29, 202633.0833.4231.4632.9732.970.21%185,199
Jan 28, 202633.7334.1032.2432.9032.90-1.79%332,648
Jan 27, 202632.4433.8332.0933.5033.504.56%373,939
Jan 26, 202631.2332.4931.0532.0432.043.32%199,293
Jan 23, 202631.0031.7430.6831.0131.010.62%213,582
Jan 22, 202630.7131.2930.4530.8230.820.65%185,446
Jan 21, 202629.2831.2629.2830.6230.625.22%347,508
Jan 20, 202628.3429.5928.1629.1029.100.76%146,730
Jan 16, 202628.5529.4928.5228.8828.881.16%158,131
Jan 15, 202628.7729.1928.3728.5528.55-1.11%301,433
Jan 14, 202629.2029.8228.8128.8728.87-1.84%220,020
Jan 13, 202629.3829.9329.0829.4129.41-0.14%235,716
Jan 12, 202629.8930.3529.3629.4529.45-1.34%88,279
Jan 9, 202630.3030.4829.5029.8529.85-1.49%164,588
Jan 8, 202629.2630.4229.0030.3030.304.45%137,491
Jan 7, 202629.5129.8628.7029.0129.01-2.65%206,540
Jan 6, 202630.9031.0929.6129.8029.80-3.18%301,665
Jan 5, 202630.8430.9130.1730.7830.78-0.06%312,630
Jan 2, 202631.3431.4930.1630.8030.80-0.93%199,308
Dec 31, 202530.9231.4430.7331.0931.090.55%183,668
Dec 30, 202531.1031.2730.5030.9230.92-0.13%248,507
Dec 29, 202531.1031.8430.6030.9630.96-0.39%207,319
Dec 26, 202531.3931.4130.8031.0831.08-0.29%36,119
Dec 24, 202531.2131.6130.5031.1731.17-0.16%148,632
Dec 23, 202531.0431.6630.7231.2231.220.55%158,420
Dec 22, 202531.8131.8330.9431.0531.05-1.52%167,185
Dec 19, 202532.2032.4331.2931.5331.53-0.25%106,853
Dec 18, 202530.8032.2630.6531.6131.613.81%139,215
Dec 17, 202530.9531.1830.3630.4530.45-0.88%86,283
Dec 16, 202531.2131.4930.4330.7230.72-3.06%187,084
Dec 15, 202531.8332.0831.0731.6931.69-0.38%124,293
Dec 12, 202531.8432.2231.2231.8131.81-0.44%113,211
Dec 11, 202531.9032.4530.9831.9531.95-0.62%204,587
Dec 10, 202531.3632.8731.1632.1532.152.98%182,889
Dec 9, 202531.6931.7131.1431.2231.22-1.42%117,155
Dec 8, 202531.3931.9431.0831.6731.671.12%77,451
Dec 5, 202532.1432.9530.9531.3231.32-1.14%188,596
Dec 4, 202532.6533.0031.4131.6831.68-1.52%153,374
Dec 3, 202530.6432.6830.6432.1732.174.28%246,604
Dec 2, 202531.2832.0330.7830.8530.85-1.15%218,813
Dec 1, 202530.8031.3230.5031.2131.21-0.29%145,368
Nov 28, 202530.7931.3630.5831.3031.302.62%128,190
Nov 26, 202529.5630.8929.5630.5030.504.52%219,836
Nov 25, 202529.3729.5328.1029.1829.18-0.88%207,998
Nov 24, 202529.2729.4428.8429.4429.440.07%107,765
Nov 21, 202529.7030.1028.6929.4229.42-2.26%160,548
Nov 20, 202531.3731.5329.8630.1030.10-2.15%130,647
Nov 19, 202530.6031.6830.4430.7630.760.52%210,212
Nov 18, 202529.9031.2329.1630.6030.602.14%200,740
Nov 17, 202530.8030.8329.7529.9629.96-1.83%197,344
Nov 14, 202529.4831.6529.2730.5230.521.60%485,411
Nov 13, 202530.6530.7129.3530.0430.04-1.60%213,495
Nov 12, 202530.5531.3830.1130.5330.530.63%220,033
Nov 11, 202529.9031.3529.8230.3430.342.71%337,672
Nov 10, 202529.7829.9128.0629.5429.543.18%367,663
Nov 7, 202528.9228.9227.4828.6328.63-2.05%565,667
Nov 6, 202529.8129.8128.7029.2329.23-1.85%201,500
Nov 5, 202530.7130.7129.0029.7829.780.30%643,319
Nov 4, 202529.7730.7729.3629.6929.69-2.66%607,307
Nov 3, 202531.8731.9030.2630.5030.50-2.02%849,158
Oct 31, 202531.1633.0331.0231.1331.132.10%600,627
Oct 30, 202531.1731.3729.9230.4930.49-3.30%611,928
Oct 29, 202531.0133.7030.9731.5331.531.91%1,072,176
Oct 28, 202530.1331.6129.1630.9430.940.62%765,877
Oct 27, 202528.8732.7428.4130.7530.7536.79%2,317,344
Oct 24, 202522.9623.4922.3122.4822.48-0.97%483,388
Oct 23, 202522.1223.4322.1222.7022.703.65%552,613
Oct 22, 202521.3522.0921.2621.9021.901.86%342,123
Oct 21, 202521.5422.5821.3021.5021.50-0.74%463,315
Oct 20, 202522.3922.8421.1121.6621.66-2.65%413,220
Oct 17, 202522.1522.4422.0222.2522.25-0.31%157,770
Oct 16, 202522.7522.8621.8622.3222.32-1.63%271,363
Oct 15, 202522.7223.6122.0422.6922.691.43%598,507
Oct 14, 202523.4224.6422.3722.3722.37-6.71%910,872