NYSE : TGS
Transportadora de Gas del Sur S.A. — Price history
Energy · Oil & Gas Integrated · Argentina
Last price 23.67 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 3.83B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Transportadora de Gas del Sur S.A. (TGS) closed at 22.88 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 23.45 | 23.99 | 22.77 | 22.88 | 355,212 | -3.34% |
| 2026-10-30 | 24.43 | 25.05 | 23 | 23.67 | 681,469 | -5.40% |
| 2026-10-29 | 25.38 | 25.5 | 24.91 | 25.02 | 271,160 | -1.11% |
| 2026-10-28 | 25.48 | 25.64 | 24.91 | 25.3 | 151,180 | -0.24% |
| 2026-10-27 | 26.24 | 26.55 | 25.205 | 25.36 | 229,507 | -2.16% |
| 2026-10-26 | 26.66 | 26.74 | 24.88 | 25.92 | 361,814 | -4.78% |
| 2026-10-23 | 25.94 | 27.25 | 25.89 | 27.22 | 164,675 | +4.93% |
| 2026-10-22 | 26.09 | 26.09 | 25.225 | 25.94 | 128,351 | -0.54% |
| 2026-10-21 | 26.07 | 26.29 | 25.73 | 26.08 | 105,679 | +0.58% |
| 2026-10-20 | 25.75 | 26.6 | 25.75 | 25.93 | 174,115 | +0.43% |
| 2026-10-19 | 26.36 | 26.36 | 25.43 | 25.82 | 159,909 | -1.19% |
| 2026-10-16 | 25.87 | 26.25 | 25.87 | 26.13 | 89,437 | +0.62% |
| 2026-10-15 | 26.04 | 26.12 | 25.45 | 25.97 | 173,337 | -0.15% |
| 2026-10-14 | 25.97 | 26.323 | 25.86 | 26.01 | 199,684 | -0.08% |
| 2026-10-13 | 26.09 | 26.63 | 25.91 | 26.03 | 272,381 | -0.53% |
| 2026-10-12 | 25.71 | 26.42 | 25.71 | 26.17 | 110,384 | +1.79% |
| 2026-10-09 | 26.37 | 26.49 | 25.68 | 25.71 | 260,061 | -2.58% |
| 2026-10-08 | 26.23 | 26.885 | 25.98 | 26.39 | 197,798 | +0.57% |
| 2026-10-07 | 26.82 | 27.045 | 26.11 | 26.24 | 121,367 | -2.96% |
| 2026-10-06 | 26.51 | 27.15 | 26.38 | 27.04 | 312,901 | +1.73% |
| 2026-10-05 | 25.53 | 26.87 | 25.53 | 26.58 | 361,793 | +6.28% |
| 2026-10-02 | 24.84 | 25.18 | 24.63 | 25.01 | 317,443 | +0.24% |
| 2026-10-01 | 26.04 | 26.04 | 24.75 | 24.95 | 352,926 | -3.85% |
| 2026-09-30 | 25.79 | 26.1 | 25.67 | 25.95 | 182,653 | +0.86% |
| 2026-09-29 | 25.73 | 25.81 | 25.23 | 25.73 | 235,444 | -0.50% |
| 2026-09-28 | 26.62 | 26.64 | 25.8 | 25.86 | 178,469 | -2.85% |
| 2026-09-25 | 27.06 | 27.06 | 26.36 | 26.62 | 218,408 | -2.06% |
| 2026-09-24 | 27.48 | 27.771 | 27.08 | 27.18 | 127,802 | -0.84% |
| 2026-09-23 | 27.62 | 28.34 | 27.275 | 27.41 | 174,715 | -1.37% |
| 2026-09-22 | 27.56 | 28 | 27.52 | 27.79 | 141,824 | -0.36% |
| 2026-09-21 | 28.2 | 28.3 | 27.51 | 27.89 | 230,928 | -1.52% |
| 2026-09-18 | 28.84 | 28.91 | 28.25 | 28.32 | 208,928 | -2.81% |
| 2026-09-17 | 29.03 | 29.42 | 28.85 | 29.14 | 247,979 | +0.28% |
| 2026-09-16 | 29.4 | 29.4 | 28.655 | 29.06 | 312,159 | -2.09% |
| 2026-09-15 | 29.72 | 29.95 | 29.13 | 29.68 | 259,965 | +0.27% |
| 2026-09-14 | 29.74 | 30.105 | 29.22 | 29.6 | 242,433 | -0.20% |
| 2026-09-11 | 30.69 | 30.69 | 29.63 | 29.66 | 448,227 | -3.51% |
| 2026-09-10 | 29.77 | 30.965 | 29.53 | 30.74 | 390,631 | +3.05% |
| 2026-09-09 | 29.61 | 30.135 | 29.22 | 29.83 | 155,355 | +0.74% |
| 2026-09-08 | 29.42 | 29.845 | 29.13 | 29.61 | 281,277 | +1.93% |
| 2026-09-04 | 28.86 | 29.35 | 28.45 | 29.05 | 130,321 | +0.66% |
| 2026-09-03 | 29.88 | 30.175 | 28.66 | 28.86 | 190,733 | -2.73% |
| 2026-09-02 | 29.2 | 29.84 | 29 | 29.67 | 133,425 | +1.51% |
| 2026-09-01 | 28.96 | 29.69 | 28.835 | 29.23 | 198,630 | +1.14% |
| 2026-08-31 | 28.49 | 29.16 | 28.302 | 28.9 | 259,768 | +2.66% |
| 2026-08-28 | 28.72 | 28.72 | 27.9 | 28.15 | 175,641 | -1.40% |
| 2026-08-27 | 28.38 | 28.76 | 28.01 | 28.55 | 167,744 | +0.74% |
| 2026-08-26 | 28.49 | 28.672 | 28.07 | 28.34 | 230,122 | -0.25% |
| 2026-08-25 | 28.38 | 28.62 | 28.01 | 28.41 | 220,137 | -0.39% |
| 2026-08-24 | 28.06 | 28.695 | 27.75 | 28.52 | 162,058 | +1.49% |
| 2026-08-21 | 28.29 | 28.765 | 27.92 | 28.1 | 161,523 | -0.07% |
| 2026-08-20 | 28.16 | 28.6 | 27.955 | 28.12 | 191,594 | +1.85% |
| 2026-08-19 | 27.76 | 28.42 | 27.61 | 27.61 | 236,345 | -0.25% |
| 2026-08-18 | 28.57 | 28.57 | 27.55 | 27.68 | 301,821 | -2.19% |
| 2026-08-17 | 28.2 | 28.46 | 27.71 | 28.3 | 140,836 | +0.71% |
| 2026-08-14 | 27.99 | 28.47 | 27.6 | 28.1 | 150,720 | +0.75% |
| 2026-08-13 | 27.96 | 28.22 | 27.66 | 27.89 | 225,961 | -0.75% |
| 2026-08-12 | 27.83 | 29.3 | 27.52 | 28.1 | 338,028 | +0.21% |
| 2026-08-11 | 29.38 | 29.79 | 27.503 | 28.04 | 346,223 | -4.37% |
| 2026-08-10 | 29.26 | 29.44 | 28.7 | 29.32 | 152,024 | +1.84% |
| 2026-08-07 | 29.05 | 29.416 | 28.64 | 28.79 | 186,944 | -1.00% |
| 2026-08-06 | 29.39 | 30.03 | 29.02 | 29.08 | 203,911 | -1.62% |
| 2026-08-05 | 30 | 30.2 | 29.18 | 29.56 | 346,452 | -1.60% |
| 2026-08-04 | 31.13 | 31.395 | 29.62 | 30.04 | 399,453 | -3.41% |
| 2026-08-03 | 31.46 | 31.85 | 31.01 | 31.1 | 159,612 | -2.29% |
| 2026-07-31 | 31.76 | 32.26 | 31.06 | 31.83 | 189,377 | +1.30% |
| 2026-07-30 | 30 | 31.48 | 29.33 | 31.42 | 120,125 | +5.54% |
| 2026-07-29 | 29.7 | 30.22 | 29.53 | 29.77 | 121,591 | +0.85% |
| 2026-07-28 | 30.24 | 30.37 | 29.072 | 29.52 | 179,022 | -3.12% |
| 2026-07-27 | 30.36 | 30.57 | 29.92 | 30.47 | 80,909 | -0.03% |
| 2026-07-24 | 31.66 | 31.66 | 30.35 | 30.48 | 121,872 | -3.24% |
| 2026-07-23 | 31.58 | 31.97 | 31.311 | 31.5 | 142,745 | +0.06% |
| 2026-07-22 | 31.2 | 31.69 | 30.94 | 31.48 | 172,591 | +1.48% |
| 2026-07-21 | 30.65 | 31.48 | 30.435 | 31.02 | 162,737 | +3.02% |
| 2026-07-20 | 29.97 | 30.39 | 29.355 | 30.11 | 135,688 | +1.21% |
| 2026-07-17 | 29.64 | 29.98 | 29.355 | 29.75 | 276,304 | -0.10% |
| 2026-07-16 | 31.63 | 31.69 | 29.62 | 29.78 | 219,286 | -4.76% |
| 2026-07-15 | 31.37 | 31.65 | 30.952 | 31.27 | 125,116 | -0.19% |
| 2026-07-14 | 30.02 | 31.41 | 30.02 | 31.33 | 207,871 | +3.06% |
| 2026-07-13 | 30.8 | 31.53 | 30.3 | 30.4 | 379,210 | -0.94% |
| 2026-07-10 | 29.51 | 30.825 | 29.51 | 30.69 | 272,945 | +4.82% |
| 2026-07-09 | 29.37 | 29.53 | 28.8 | 29.28 | 131,290 | -0.58% |
| 2026-07-08 | 29.78 | 30.155 | 29.335 | 29.45 | 322,652 | +0.07% |
| 2026-07-07 | 29.74 | 29.92 | 29.162 | 29.43 | 157,868 | -0.67% |
| 2026-07-06 | 28.82 | 29.87 | 28.56 | 29.63 | 286,888 | +4.33% |
| 2026-07-02 | 28.85 | 29.42 | 28.21 | 28.4 | 407,799 | -0.91% |
| 2026-07-01 | 29.49 | 29.96 | 28.23 | 28.66 | 343,155 | -3.60% |
| 2026-06-30 | 30.24 | 30.53 | 29.36 | 29.73 | 224,707 | -0.93% |
| 2026-06-29 | 29.81 | 30.56 | 29.58 | 30.01 | 239,306 | +0.87% |
| 2026-06-26 | 29.35 | 30.32 | 29.33 | 29.75 | 213,969 | +0.44% |
| 2026-06-25 | 29.39 | 29.95 | 29.1 | 29.62 | 154,109 | +0.61% |
| 2026-06-24 | 30.08 | 30.145 | 29.02 | 29.44 | 352,739 | -3.25% |
| 2026-06-23 | 31.04 | 31.3 | 30.281 | 30.43 | 226,610 | -3.43% |
| 2026-06-22 | 31.6 | 32.073 | 30.6 | 31.51 | 294,862 | -0.28% |
| 2026-06-18 | 32.01 | 32.01 | 31.1 | 31.6 | 286,273 | -0.03% |
| 2026-06-17 | 31.71 | 32.6 | 30.93 | 31.61 | 409,695 | +0.41% |
| 2026-06-16 | 32.28 | 32.46 | 31.32 | 31.48 | 304,052 | -2.84% |
| 2026-06-15 | 32.67 | 32.67 | 31.92 | 32.4 | 322,534 | -2.00% |
| 2026-06-12 | 32.97 | 33.375 | 32.62 | 33.06 | 242,695 | -0.90% |
| 2026-06-11 | 31.29 | 33.6 | 31.05 | 33.36 | 863,280 | +8.59% |
| 2026-06-10 | 29.79 | 31.08 | 29.75 | 30.72 | 422,409 | +2.85% |
| 2026-06-09 | 29.38 | 29.98 | 28.67 | 29.87 | 497,686 | +1.19% |
| 2026-06-08 | 29.83 | 30.18 | 29.38 | 29.52 | 396,830 | +0.03% |
| 2026-06-05 | 30.4 | 30.49 | 29.26 | 29.51 | 130,293 | -3.44% |
| 2026-06-04 | 30.06 | 30.85 | 30.06 | 30.56 | 120,004 | +0.79% |
| 2026-06-03 | 31.5 | 31.5 | 30.3 | 30.32 | 127,844 | -3.50% |
| 2026-06-02 | 31.55 | 31.66 | 31.05 | 31.42 | 146,277 | -0.57% |
| 2026-06-01 | 30.91 | 32.14 | 30.91 | 31.6 | 387,443 | +1.67% |
| 2026-05-29 | 30.76 | 31.09 | 30.02 | 31.08 | 672,198 | +0.97% |
| 2026-05-28 | 30.58 | 31.36 | 30.088 | 30.78 | 315,979 | +1.38% |
| 2026-05-27 | 29.02 | 30.65 | 28.805 | 30.36 | 518,945 | +3.44% |
| 2026-05-26 | 28.94 | 29.43 | 28.52 | 29.35 | 605,863 | +0.96% |
| 2026-05-22 | 29.64 | 29.87 | 28.88 | 29.07 | 290,363 | -2.97% |
| 2026-05-21 | 28.62 | 29.97 | 28.19 | 29.96 | 798,770 | +4.65% |
| 2026-05-20 | 30.3 | 30.3 | 28.29 | 28.63 | 1,070,167 | -5.17% |
| 2026-05-19 | 30.76 | 31.17 | 29.78 | 30.19 | 380,173 | -1.79% |
| 2026-05-18 | 29.27 | 30.78 | 29.11 | 30.74 | 369,778 | +4.49% |
| 2026-05-15 | 29.75 | 29.96 | 29.01 | 29.42 | 191,603 | -0.74% |
| 2026-05-14 | 29.58 | 30.13 | 29.11 | 29.64 | 177,117 | +0.95% |
| 2026-05-13 | 29.89 | 30.336 | 29.26 | 29.36 | 201,685 | -1.64% |