loading

Transportadora De Gas Del Sur Adr Stock (TGS) Price History

The historical daily chart and data for Transportadora De Gas Del Sur Adr stock (TGS), adjusted for splits and dividends, show that the latest closing stock price as of November 04, 2024, is $23.34.
  • Transportadora De Gas Del Sur Adr all-time high stock price is $24.22, occurred on January 18, 2018.
  • The lowest Transportadora De Gas Del Sur Adr stock price recorded was $1.73 on January 31, 2014. Since then, Transportadora De Gas Del Sur Adr's stock price has risen over 1,249% to $23.34 now.
  • The 52-week high stock price for TGS is $23.53, representing a 0.81% increase from the current share price, occurred on November 01, 2024.
  • The 52-week low stock price for TGS is $9.50, indicating a -59.30% decrease from the current share price, occurred on November 09, 2023.
  • The closing price of Transportadora De Gas Del Sur Adr (TGS) stock in the beginning of 2023 was $4.53. The stock closed the year at $11.80, a gain of over 160.49% for the year.
The table below shows more information about TGS historical price data:
Date High Low High - Low Volume % Change
Nov 04, 2024 $23.90 $22.36 $1.54 157,054.0 +4.15%
Nov 01, 2024 $23.53 $22.35 $1.18 164,157.0 +0.09%
Oct 31, 2024 $22.59 $21.99 $0.6038 91,498.0 +1.40%
Oct 30, 2024 $22.73 $21.87 $0.86 119,609.0 -1.56%
Oct 29, 2024 $23.07 $21.81 $1.26 154,083.0 +1.26%
Oct 28, 2024 $23.20 $21.88 $1.32 189,507.0 -0.40%
Oct 25, 2024 $22.85 $22.00 $0.85 150,279.0 +1.37%
Oct 24, 2024 $21.99 $20.84 $1.14 173,061.0 +5.12%
Oct 23, 2024 $21.20 $20.43 $0.775 97,451.0 -1.23%
Oct 22, 2024 $21.55 $21.06 $0.49 70,995.0 -0.66%
Oct 21, 2024 $21.41 $20.64 $0.77 135,626.0 +1.48%
Oct 18, 2024 $21.00 $20.20 $0.7999 151,228.0 +2.44%
Oct 17, 2024 $20.69 $20.22 $0.4693 87,125.0 +1.14%
Oct 16, 2024 $21.16 $20.21 $0.95 117,553.0 -2.55%
Oct 15, 2024 $21.20 $20.26 $0.9391 192,130.0 -0.91%
Oct 14, 2024 $21.21 $20.40 $0.815 86,476.0 +0.67%
Oct 11, 2024 $21.09 $20.65 $0.4399 85,513.0 +0.43%
Oct 10, 2024 $21.20 $20.25 $0.95 111,117.0 +0.34%
Oct 09, 2024 $20.95 $19.07 $1.88 418,892.0 +6.99%
Oct 08, 2024 $19.43 $18.90 $0.5337 61,941.0 +0.31%
Oct 07, 2024 $19.84 $18.95 $0.89 100,202.0 -1.64%

Transportadora De Gas Del Sur Adr Stock (TGS) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Transportadora De Gas Del Sur Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TGS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Transportadora De Gas Del Sur Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.

Transportadora De Gas Del Sur Adr Stock (TGS) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $23.90 $22.35 $1.55 321,211.0 +4.24%
Oct, 2024 $23.20 $18.15 $5.05 3,022,906.0 +22.14%
Sep, 2024 $21.94 $18.28 $3.66 3,574,911.0 -5.46%
Aug, 2024 $20.05 $14.16 $5.89 3,928,452.0 +9.79%
Jul, 2024 $19.00 $16.42 $2.58 2,602,234.0 -6.90%
Jun, 2024 $19.78 $16.53 $3.25 3,813,517.0 -3.36%
May, 2024 $20.59 $17.19 $3.40 5,153,406.0 +11.72%
Apr, 2024 $19.95 $14.88 $5.06 7,546,030.0 +16.42%
Mar, 2024 $15.28 $11.81 $3.47 6,359,829.0 +13.88%
Feb, 2024 $15.48 $12.67 $2.81 3,786,765.0 -11.19%
Jan, 2024 $15.50 $13.41 $2.09 3,647,818.0 -1.06%

Transportadora De Gas Del Sur Adr Stock (TGS) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $15.77 $12.56 $3.21 7,574,298.0 +8.09%
Nov, 2023 $15.44 $9.50 $5.94 5,993,723.0 +36.73%
Oct, 2023 $13.47 $9.56 $3.91 4,577,209.0 +0.29%
Sep, 2023 $12.79 $10.15 $2.64 2,486,824.0 -18.49%
Aug, 2023 $13.60 $10.79 $2.81 3,540,071.0 +0.73%
Jul, 2023 $14.19 $12.16 $2.03 3,018,991.0 -10.01%
Jun, 2023 $14.06 $12.00 $2.06 4,590,786.0 +13.14%
May, 2023 $13.35 $10.61 $2.74 3,332,827.0 +7.03%
Apr, 2023 $11.60 $9.85 $1.75 3,332,426.0 +11.13%
Mar, 2023 $11.65 $8.11 $3.54 5,790,308.0 -9.86%
Feb, 2023 $12.03 $10.34 $1.69 2,960,169.0 +1.61%
Jan, 2023 $12.78 $9.87 $2.91 6,115,571.0 -5.25%

Transportadora De Gas Del Sur Adr Stock (TGS) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $11.97 $8.45 $3.53 4,168,779.0 +19.31%
Nov, 2022 $10.11 $8.03 $2.08 2,464,861.0 +14.07%
Oct, 2022 $8.79 $7.46 $1.33 2,218,111.0 +17.48%
Sep, 2022 $8.29 $6.43 $1.86 3,637,003.0 +12.67%
Aug, 2022 $7.62 $5.50 $2.12 3,051,684.0 +9.53%
Jul, 2022 $6.19 $4.58 $1.61 1,907,729.0 +16.34%
Jun, 2022 $6.90 $4.97 $1.93 2,291,152.0 -23.96%
May, 2022 $6.96 $5.51 $1.45 2,372,139.0 +5.46%
Apr, 2022 $7.65 $6.20 $1.46 3,104,342.0 -8.56%
Mar, 2022 $7.13 $5.51 $1.62 4,437,167.0 +25.18%
Feb, 2022 $6.00 $4.59 $1.41 2,047,873.0 +13.82%
Jan, 2022 $4.97 $4.11 $0.86 1,929,859.0 +10.81%
oil_gas_integrated IMO
$70.28
price down icon 0.36%
oil_gas_integrated E
$30.46
price up icon 0.56%
oil_gas_integrated SU
$38.12
price up icon 1.55%
$23.51
price up icon 1.01%
oil_gas_integrated BP
$29.70
price up icon 1.57%
oil_gas_integrated PBR
$13.32
price up icon 1.74%
Cap:     |  Volume (24h):