Daily trading records

Transportadora de Gas del Sur SA TGS Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Transportadora de Gas del Sur SA TGS.

The verified trading-day record runs from July 1, 2026 through September 24, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Transportadora de Gas del Sur SA TGS email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Transportadora de Gas del Sur SA TGS's price trend and period performance.

The chart connects verified session closes from June 30, 2026 through September 24, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-6.73%

From the September 17, 2026 close of $29.14 to $27.18 on September 24, 2026.

20-session performance

-4.09%

From the August 26, 2026 close of $28.34 to $27.18 on September 24, 2026.

60-session performance

-8.58%

From the June 30, 2026 close of $29.73 to $27.18 on September 24, 2026.

Transportadora de Gas del Sur SA TGS Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$27.48$27.7711$27.08$27.18127,804-$0.23 (-0.84%)
$27.62$28.34$27.275$27.41174,737-$0.38 (-1.37%)
$27.56$28.00$27.52$27.79141,827-$0.10 (-0.36%)
$28.20$28.30$27.51$27.89230,931-$0.43 (-1.52%)
$28.84$28.91$28.25$28.32209,340-$0.82 (-2.81%)
$29.03$29.42$28.85$29.14247,981+$0.08 (+0.28%)
$29.40$29.40$28.655$29.06312,162-$0.62 (-2.09%)
$29.72$29.95$29.13$29.68259,969+$0.08 (+0.27%)
$29.74$30.105$29.22$29.60242,436-$0.06 (-0.20%)
$30.69$30.69$29.63$29.66448,573-$1.08 (-3.51%)
$29.77$30.965$29.53$30.74390,634+$0.91 (+3.05%)
$29.61$30.135$29.22$29.83155,408+$0.22 (+0.74%)
$29.42$29.845$29.13$29.61281,279+$0.56 (+1.93%)
$28.86$29.35$28.45$29.05130,324+$0.19 (+0.66%)
$29.88$30.175$28.66$28.86190,736-$0.81 (-2.73%)
$29.20$29.84$29.00$29.67133,428+$0.44 (+1.51%)
$28.96$29.69$28.835$29.23198,632+$0.33 (+1.14%)
$28.49$29.16$28.3017$28.90259,769+$0.75 (+2.66%)
$28.72$28.72$27.90$28.15175,652-$0.40 (-1.40%)
$28.38$28.76$28.01$28.55167,748+$0.21 (+0.74%)
$28.49$28.6723$28.07$28.34230,123-$0.07 (-0.25%)
$28.38$28.62$28.01$28.41220,138-$0.11 (-0.39%)
$28.06$28.695$27.75$28.52162,060+$0.42 (+1.49%)
$28.29$28.765$27.92$28.10161,525-$0.02 (-0.07%)
$28.16$28.60$27.955$28.12198,578+$0.51 (+1.85%)
$27.76$28.42$27.61$27.61236,348-$0.07 (-0.25%)
$28.57$28.57$27.55$27.68301,822-$0.62 (-2.19%)
$28.20$28.46$27.71$28.30140,859+$0.20 (+0.71%)
$27.99$28.4699$27.60$28.10150,730+$0.21 (+0.75%)
$27.96$28.22$27.66$27.89225,962-$0.21 (-0.75%)
$27.83$29.30$27.52$28.10338,030+$0.06 (+0.21%)
$29.38$29.7895$27.5031$28.04346,224-$1.28 (-4.37%)
$29.26$29.44$28.70$29.32152,176+$0.53 (+1.84%)
$29.05$29.4156$28.64$28.79186,946-$0.29 (-1.00%)
$29.39$30.03$29.02$29.08203,912-$0.48 (-1.62%)
$30.00$30.20$29.18$29.56346,454-$0.48 (-1.60%)
$31.13$31.395$29.62$30.04399,453-$1.06 (-3.41%)
$31.46$31.85$31.01$31.10159,613-$0.73 (-2.29%)
$31.76$32.26$31.06$31.83189,378+$0.41 (+1.30%)
$30.00$31.48$29.33$31.42120,126+$1.65 (+5.54%)
$29.70$30.22$29.53$29.77121,593+$0.25 (+0.85%)
$30.24$30.37$29.0718$29.52179,023-$0.95 (-3.12%)
$30.36$30.57$29.92$30.4780,910-$0.01 (-0.03%)
$31.66$31.66$30.35$30.48122,284-$1.02 (-3.24%)
$31.58$31.97$31.3105$31.50142,747+$0.02 (+0.06%)
$31.20$31.69$30.94$31.48172,592+$0.46 (+1.48%)
$30.65$31.48$30.435$31.02162,741+$0.91 (+3.02%)
$29.97$30.39$29.355$30.11135,689+$0.36 (+1.21%)
$29.64$29.98$29.355$29.75276,305-$0.03 (-0.10%)
$31.63$31.69$29.62$29.78219,286-$1.49 (-4.76%)
$31.37$31.65$30.9515$31.27125,117-$0.06 (-0.19%)
$30.02$31.41$30.02$31.33207,871+$0.93 (+3.06%)
$30.80$31.53$30.30$30.40379,211-$0.29 (-0.94%)
$29.51$30.825$29.51$30.69272,956+$1.41 (+4.82%)
$29.37$29.53$28.80$29.28131,291-$0.17 (-0.58%)
$29.78$30.155$29.335$29.45322,652+$0.02 (+0.07%)
$29.74$29.92$29.1615$29.43157,868-$0.20 (-0.67%)
$28.82$29.87$28.56$29.63286,889+$1.23 (+4.33%)
$28.85$29.42$28.21$28.40407,799-$0.26 (-0.91%)
$29.49$29.96$28.23$28.66343,205-$1.07 (-3.60%)

Verified data

Trading days shown
60
Coverage start
July 1, 2026
Coverage end
September 24, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Transportadora de Gas del Sur SA TGS company profile.Review Transportadora de Gas del Sur SA TGS valuation and profitability metrics.Review Transportadora de Gas del Sur SA TGS analyst price targets.

Read the frequently asked questions.

What is Transportadora de Gas del Sur SA TGS's latest verified closing price?

Transportadora de Gas del Sur SA TGS closed at $27.18 on September 24, 2026.

What period does Transportadora de Gas del Sur SA TGS's price history cover?

The page shows 60 verified sessions from July 1, 2026 through September 24, 2026.

What data is included in Transportadora de Gas del Sur SA TGS's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Transportadora de Gas del Sur SA TGS's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Transportadora de Gas del Sur SA TGS's daily prices?

Daily aggregate prices are provided by Polygon.