Transportadora de Gas del Sur SA ADR (TGS) Historical Stock Data
31.68 ↓0.49 (-1.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TGS is up 0.09% a day on average. There have been 13 days where Transportadora de Gas del Sur SA ADR closed green and 17 days where TGS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 32.65 | 31.68 | ↓$0.97 (-2.97%) | 31.41 | 33.00 | 137.50K |
| 2025-12-03 | 30.64 | 32.17 | ↑$1.53 (4.99%) | 30.64 | 32.68 | 224.08K |
| 2025-12-02 | 31.28 | 30.85 | ↓$0.43 (-1.37%) | 30.78 | 32.00 | 201K |
| 2025-12-01 | 30.80 | 31.21 | ↑$0.41 (1.33%) | 30.50 | 31.30 | 116.01K |
| 2025-11-28 | 30.79 | 31.30 | ↑$0.51 (1.66%) | 30.58 | 31.36 | 127.29K |
| 2025-11-26 | 29.56 | 30.50 | ↑$0.94 (3.18%) | 29.56 | 30.89 | 219.84K |
| 2025-11-25 | 29.37 | 29.18 | ↓$0.19 (-0.65%) | 28.10 | 29.53 | 193.64K |
| 2025-11-24 | 29.27 | 29.44 | ↑$0.17 (0.58%) | 28.84 | 29.44 | 87.55K |
| 2025-11-21 | 29.70 | 29.42 | ↓$0.28 (-0.94%) | 28.69 | 30.10 | 149.32K |
| 2025-11-20 | 31.37 | 30.10 | ↓$1.27 (-4.05%) | 29.86 | 31.53 | 124.29K |
| 2025-11-19 | 30.60 | 30.76 | ↑$0.16 (0.52%) | 30.48 | 31.68 | 199.28K |
| 2025-11-18 | 29.90 | 30.60 | ↑$0.70 (2.34%) | 29.16 | 31.23 | 189.76K |
| 2025-11-17 | 30.80 | 29.96 | ↓$0.84 (-2.73%) | 29.75 | 30.83 | 197.34K |
| 2025-11-14 | 29.48 | 30.52 | ↑$1.04 (3.53%) | 29.27 | 31.59 | 480.05K |
| 2025-11-13 | 30.65 | 30.04 | ↓$0.61 (-1.99%) | 29.35 | 30.70 | 200.79K |
| 2025-11-12 | 30.55 | 30.53 | ↓$0.02 (-0.07%) | 30.20 | 31.37 | 211.81K |
| 2025-11-11 | 29.90 | 30.34 | ↑$0.44 (1.47%) | 29.87 | 31.33 | 320.10K |
| 2025-11-10 | 29.78 | 29.54 | ↓$0.24 (-0.81%) | 28.32 | 29.91 | 359.07K |
| 2025-11-07 | 28.92 | 28.63 | ↓$0.29 (-0.99%) | 27.48 | 28.92 | 553K |
| 2025-11-06 | 29.81 | 29.23 | ↓$0.58 (-1.95%) | 28.70 | 29.81 | 201.50K |
| 2025-11-05 | 30.71 | 29.78 | ↓$0.93 (-3.03%) | 29.00 | 30.71 | 616.58K |
| 2025-11-04 | 29.77 | 29.69 | ↓$0.08 (-0.27%) | 29.36 | 30.74 | 607.31K |
| 2025-11-03 | 31.87 | 30.50 | ↓$1.37 (-4.30%) | 30.26 | 31.90 | 804.11K |
| 2025-10-31 | 31.16 | 31.13 | ↓$0.03 (-0.10%) | 31.02 | 33.03 | 561.50K |
| 2025-10-30 | 31.17 | 30.49 | ↓$0.68 (-2.18%) | 29.92 | 31.31 | 597.78K |
| 2025-10-29 | 31.01 | 31.53 | ↑$0.52 (1.68%) | 30.97 | 33.69 | 1.07M |
| 2025-10-28 | 30.13 | 30.94 | ↑$0.81 (2.69%) | 29.17 | 31.61 | 765.88K |
| 2025-10-27 | 28.87 | 30.75 | ↑$1.88 (6.51%) | 28.41 | 32.74 | 2.32M |
| 2025-10-24 | 22.96 | 22.48 | ↓$0.48 (-2.09%) | 22.31 | 23.49 | 483.39K |
| 2025-10-23 | 22.12 | 22.70 | ↑$0.58 (2.62%) | 22.12 | 23.43 | 520.67K |
Create an account or log in to view more rows.
$TGS man this will be good in coming weeks
$TGS man this will be good in coming weeks
$TGS nearing a decent swing entry point
$TGS who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$TGS more calls coming in
$TGS so tired of this pos let's fly already
$TGS buy buy buy!!
$TGS pump up the volume
$TGS Don't like that...
$TGS day trade is ok to buy here but sell later