TGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	30.66	30.89	30.22	30.45	30.45	0.07%	235,967
Apr 27, 2026	30.58	31.00	29.97	30.43	30.43	0.53%	228,021
Apr 24, 2026	30.69	30.82	29.90	30.27	30.27	-1.37%	181,477
Apr 23, 2026	31.00	31.24	30.66	30.69	30.69	-1.00%	124,820
Apr 22, 2026	31.16	31.66	30.81	31.00	31.00	-0.19%	146,532
Apr 21, 2026	31.03	31.39	30.66	31.06	31.06	0.26%	203,747
Apr 20, 2026	30.60	31.39	30.36	30.98	30.98	1.27%	330,531
Apr 17, 2026	30.75	30.75	29.80	30.59	30.59	-2.36%	617,116
Apr 16, 2026	31.00	31.86	30.69	31.33	31.33	1.06%	259,026
Apr 15, 2026	31.60	31.81	30.46	31.00	31.00	-1.87%	598,166
Apr 14, 2026	33.11	33.11	31.37	31.59	31.59	-4.88%	430,265
Apr 13, 2026	33.16	34.06	32.90	33.21	33.21	0.54%	156,953
Apr 10, 2026	32.83	33.18	32.64	33.03	33.03	0.61%	147,363
Apr 9, 2026	33.76	34.09	32.36	32.83	32.83	-2.93%	334,112
Apr 8, 2026	33.39	33.94	32.10	33.82	33.82	-2.17%	329,250
Apr 7, 2026	34.88	35.34	33.97	34.57	34.57	-0.06%	341,702
Apr 6, 2026	35.38	35.71	33.88	34.59	34.59	-2.07%	333,089
Apr 2, 2026	34.68	35.94	34.68	35.32	35.32	2.14%	364,247
Apr 1, 2026	34.35	34.70	33.31	34.58	34.58	-0.09%	438,404
Mar 31, 2026	35.11	36.35	34.36	34.61	34.61	-0.20%	638,574
Mar 30, 2026	35.00	35.90	34.50	34.68	34.68	0.90%	511,206
Mar 27, 2026	33.78	34.85	33.24	34.37	34.37	1.75%	471,438
Mar 26, 2026	34.03	34.70	33.09	33.78	33.78	-0.32%	736,586
Mar 25, 2026	34.12	34.35	33.07	33.89	33.89	-0.29%	457,698
Mar 24, 2026	32.91	35.00	32.85	33.99	33.99	3.13%	854,183
Mar 23, 2026	32.24	33.34	32.00	32.96	32.96	1.42%	181,239
Mar 20, 2026	33.13	33.77	32.17	32.50	32.50	-2.43%	321,363
Mar 19, 2026	32.13	33.94	32.13	33.31	33.31	3.25%	373,648
Mar 18, 2026	31.87	32.46	31.61	32.26	32.26	1.64%	144,822
Mar 17, 2026	31.02	32.22	30.93	31.74	31.74	3.66%	223,157
Mar 16, 2026	30.78	31.61	30.14	30.62	30.62	-0.49%	172,701
Mar 13, 2026	30.79	31.39	30.51	30.77	30.77	0.46%	189,571
Mar 12, 2026	31.48	31.82	30.19	30.63	30.63	-2.51%	382,224
Mar 11, 2026	29.90	31.44	29.90	31.42	31.42	4.01%	308,353
Mar 10, 2026	29.54	31.06	29.00	30.21	30.21	3.42%	443,531
Mar 9, 2026	28.87	30.34	28.51	29.21	29.21	0.59%	251,885
Mar 6, 2026	28.77	29.76	28.32	29.04	29.04	1.68%	176,240
Mar 5, 2026	28.83	29.68	27.85	28.56	28.56	-1.86%	333,293
Mar 4, 2026	29.02	29.33	28.04	29.10	29.10	1.04%	217,704
Mar 3, 2026	29.18	29.73	28.33	28.80	28.80	-3.10%	264,134
Mar 2, 2026	30.35	31.59	28.84	29.72	29.72	0.34%	393,858
Feb 27, 2026	29.67	29.70	28.43	29.62	29.62	-1.04%	279,837
Feb 26, 2026	29.69	30.18	29.07	29.93	29.93	-0.40%	244,856
Feb 25, 2026	30.17	30.29	29.06	30.05	30.05	0.37%	231,122
Feb 24, 2026	29.86	30.14	29.33	29.94	29.94	0.91%	191,269
Feb 23, 2026	30.35	30.36	29.20	29.67	29.67	-2.75%	128,417
Feb 20, 2026	30.81	30.81	29.83	30.51	30.51	0.26%	75,869
Feb 19, 2026	29.30	30.53	28.90	30.43	30.43	4.64%	100,249
Feb 18, 2026	28.77	29.30	28.26	29.08	29.08	1.08%	170,330
Feb 17, 2026	29.40	29.77	27.74	28.77	28.77	-2.24%	187,154
Feb 13, 2026	29.36	29.61	28.81	29.43	29.43	1.83%	222,463
Feb 12, 2026	31.13	31.76	28.90	28.90	28.90	-6.56%	263,108
Feb 11, 2026	30.80	31.49	30.05	30.93	30.93	0.42%	281,115
Feb 10, 2026	29.94	31.38	29.50	30.80	30.80	2.98%	191,454
Feb 9, 2026	29.45	30.09	28.91	29.91	29.91	1.67%	210,322
Feb 6, 2026	29.78	30.13	28.98	29.42	29.42	0.75%	304,129
Feb 5, 2026	29.90	29.96	28.50	29.20	29.20	-3.25%	211,820
Feb 4, 2026	30.01	30.19	28.93	30.18	30.18	-0.69%	218,703
Feb 3, 2026	31.31	31.31	29.55	30.39	30.39	-2.60%	246,611
Feb 2, 2026	31.30	31.69	30.59	31.20	31.20	-2.16%	282,548
Jan 30, 2026	32.63	33.11	31.43	31.89	31.89	-3.28%	262,091
Jan 29, 2026	33.08	33.42	31.46	32.97	32.97	0.21%	185,199
Jan 28, 2026	33.73	34.10	32.24	32.90	32.90	-1.79%	332,648
Jan 27, 2026	32.44	33.83	32.09	33.50	33.50	4.56%	373,939
Jan 26, 2026	31.23	32.49	31.05	32.04	32.04	3.32%	199,293
Jan 23, 2026	31.00	31.74	30.68	31.01	31.01	0.62%	213,582
Jan 22, 2026	30.71	31.29	30.45	30.82	30.82	0.65%	185,446
Jan 21, 2026	29.28	31.26	29.28	30.62	30.62	5.22%	347,508
Jan 20, 2026	28.34	29.59	28.16	29.10	29.10	0.76%	146,730
Jan 16, 2026	28.55	29.49	28.52	28.88	28.88	1.16%	158,131
Jan 15, 2026	28.77	29.19	28.37	28.55	28.55	-1.11%	301,433
Jan 14, 2026	29.20	29.82	28.81	28.87	28.87	-1.84%	220,020
Jan 13, 2026	29.38	29.93	29.08	29.41	29.41	-0.14%	235,716
Jan 12, 2026	29.89	30.35	29.36	29.45	29.45	-1.34%	88,279
Jan 9, 2026	30.30	30.48	29.50	29.85	29.85	-1.49%	164,588
Jan 8, 2026	29.26	30.42	29.00	30.30	30.30	4.45%	137,491
Jan 7, 2026	29.51	29.86	28.70	29.01	29.01	-2.65%	206,540
Jan 6, 2026	30.90	31.09	29.61	29.80	29.80	-3.18%	301,665
Jan 5, 2026	30.84	30.91	30.17	30.78	30.78	-0.06%	312,630
Jan 2, 2026	31.34	31.49	30.16	30.80	30.80	-0.93%	199,308
Dec 31, 2025	30.92	31.44	30.73	31.09	31.09	0.55%	183,668
Dec 30, 2025	31.10	31.27	30.50	30.92	30.92	-0.13%	248,507
Dec 29, 2025	31.10	31.84	30.60	30.96	30.96	-0.39%	207,319
Dec 26, 2025	31.39	31.41	30.80	31.08	31.08	-0.29%	36,119
Dec 24, 2025	31.21	31.61	30.50	31.17	31.17	-0.16%	148,632
Dec 23, 2025	31.04	31.66	30.72	31.22	31.22	0.55%	158,420
Dec 22, 2025	31.81	31.83	30.94	31.05	31.05	-1.52%	167,185
Dec 19, 2025	32.20	32.43	31.29	31.53	31.53	-0.25%	106,853
Dec 18, 2025	30.80	32.26	30.65	31.61	31.61	3.81%	139,215
Dec 17, 2025	30.95	31.18	30.36	30.45	30.45	-0.88%	86,283
Dec 16, 2025	31.21	31.49	30.43	30.72	30.72	-3.06%	187,084
Dec 15, 2025	31.83	32.08	31.07	31.69	31.69	-0.38%	124,293
Dec 12, 2025	31.84	32.22	31.22	31.81	31.81	-0.44%	113,211
Dec 11, 2025	31.90	32.45	30.98	31.95	31.95	-0.62%	204,587
Dec 10, 2025	31.36	32.87	31.16	32.15	32.15	2.98%	182,889
Dec 9, 2025	31.69	31.71	31.14	31.22	31.22	-1.42%	117,155
Dec 8, 2025	31.39	31.94	31.08	31.67	31.67	1.12%	77,451
Dec 5, 2025	32.14	32.95	30.95	31.32	31.32	-1.14%	188,596
Dec 4, 2025	32.65	33.00	31.41	31.68	31.68	-1.52%	153,374
Dec 3, 2025	30.64	32.68	30.64	32.17	32.17	4.28%	246,604