Transportadora de Gas del Sur SA TGS Common Stock (TGS)

Historical Prices For Transportadora de Gas del Sur SA TGS Common Stock (TGS)

Date Range:

2025-01-20 - 2025-04-20

Date	Open	High	Low	Close	Volume	Adjusted Close
4/17/2025	27.26	28.16	27.00	27.40	178,141	27.40
4/16/2025	27.30	28.07	26.63	26.92	275,668	26.92
4/15/2025	28.22	28.35	27.18	27.55	325,121	27.55
4/14/2025	28.18	30.41	27.36	28.09	766,539	28.09
4/11/2025	23.06	26.01	23.05	25.39	328,080	25.39
4/10/2025	23.90	24.17	22.39	23.29	217,387	23.29
4/09/2025	21.61	24.30	20.33	23.96	700,680	23.96
4/08/2025	22.99	23.12	21.26	21.74	532,061	21.74
4/07/2025	22.01	23.65	21.58	22.06	480,977	22.06
4/04/2025	24.10	24.10	22.07	23.53	567,376	23.53
4/03/2025	25.83	26.24	25.27	25.48	219,353	25.48
4/02/2025	27.00	27.23	26.49	26.92	97,444	26.92
4/01/2025	26.13	27.19	25.95	27.18	140,725	27.18
3/31/2025	26.69	27.01	25.90	26.46	154,839	26.46
3/28/2025	27.93	28.44	26.55	27.27	165,458	27.27
3/27/2025	28.33	29.30	27.60	27.96	271,762	27.96
3/26/2025	28.28	29.13	27.83	28.15	336,124	28.15
3/25/2025	27.50	28.75	27.50	28.37	252,401	28.37
3/24/2025	27.82	27.95	27.08	27.46	85,312	27.46
3/21/2025	26.71	27.72	26.27	27.56	173,765	27.56
3/20/2025	27.05	27.69	26.56	26.91	211,697	26.91
3/19/2025	25.36	27.18	25.21	27.03	544,957	27.03
3/18/2025	27.25	27.25	25.03	25.33	347,273	25.33
3/17/2025	27.65	28.06	26.99	27.24	227,989	27.24
3/14/2025	26.06	27.41	25.69	27.33	291,724	27.33
3/13/2025	26.66	26.70	25.36	25.56	205,345	25.56
3/12/2025	24.65	26.82	24.52	26.71	293,262	26.71
3/11/2025	24.06	24.67	23.64	24.27	322,767	24.27
3/10/2025	24.59	24.71	23.12	23.85	290,890	23.85
3/07/2025	24.73	25.31	23.79	25.09	369,791	25.09
3/06/2025	25.60	25.60	24.12	24.23	295,550	24.23
3/05/2025	24.85	25.66	24.58	25.44	297,127	25.44
3/04/2025	25.64	25.77	23.93	25.12	302,925	25.12
3/03/2025	26.34	27.48	25.53	25.93	465,006	25.93
2/28/2025	24.42	25.87	23.01	25.41	409,523	25.41
2/27/2025	25.82	26.07	24.68	24.82	360,923	24.82
2/26/2025	25.92	26.38	25.24	25.65	369,470	25.65
2/25/2025	27.06	27.06	25.30	26.07	433,346	26.07
2/24/2025	27.70	28.43	26.40	26.99	230,850	26.99
2/21/2025	28.68	28.82	27.12	27.42	128,196	27.42
2/20/2025	27.29	28.45	26.78	28.29	210,044	28.29
2/19/2025	27.90	28.23	26.99	27.27	237,463	27.27
2/18/2025	25.84	28.14	25.41	27.97	655,916	27.97
2/14/2025	27.73	27.82	27.12	27.27	183,362	27.27
2/13/2025	26.55	27.89	26.36	27.75	510,842	27.75
2/12/2025	25.26	26.80	24.99	26.43	489,931	26.43
2/11/2025	25.86	26.11	24.90	25.91	727,801	25.91
2/10/2025	26.46	27.10	26.03	26.41	378,240	26.41
2/07/2025	27.57	27.80	25.84	26.46	517,828	26.46
2/06/2025	27.59	28.34	27.32	28.09	193,391	28.09
2/05/2025	27.79	28.08	27.40	27.62	177,804	27.62
2/04/2025	27.93	28.50	27.86	28.20	157,814	28.20
2/03/2025	27.48	28.32	27.00	27.74	265,183	27.74
1/31/2025	29.49	29.50	27.88	28.24	218,208	28.24
1/30/2025	29.27	29.77	28.77	29.35	542,356	29.35
1/29/2025	27.28	28.88	26.98	28.80	264,895	28.80
1/28/2025	27.94	28.12	26.07	27.44	426,692	27.44
1/27/2025	27.65	28.18	26.87	27.53	350,108	27.53
1/24/2025	29.43	30.00	28.41	28.52	252,489	28.52
1/23/2025	30.26	30.36	29.03	29.17	447,876	29.17
1/22/2025	29.62	30.83	29.15	30.07	398,492	30.07
1/21/2025	28.29	29.51	28.17	29.39	349,452	29.39