Get the Stockscreener App
29.78
0.74%
0.22
After Hours:
29.82
0.04
+0.13%
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 22, 2024, is $29.78.
- Transportadora De Gas Del Sur Adr all-time high stock price is $30.08, occurred on November 22, 2024.
- 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 1,621% to $29.78 now.
- The 52-week high stock price for TGS is $30.08, representing a 1.01% increase from the current share price, occurred on November 22, 2024.
- The 52-week low stock price for TGS is $11.81, indicating a -60.34% decrease from the current share price, occurred on March 08, 2024.
- 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 22, 2024 | $30.08 | $28.87 | $1.21 | 956,555.0 | +0.74% |
| Nov 21, 2024 | $29.60 | $28.29 | $1.31 | 371,820.0 | +2.53% |
| Nov 20, 2024 | $28.88 | $27.90 | $0.98 | 281,525.0 | +1.94% |
| Nov 19, 2024 | $29.26 | $27.55 | $1.71 | 545,149.0 | -3.08% |
| Nov 18, 2024 | $29.79 | $27.70 | $2.09 | 377,052.0 | +6.42% |
| Nov 15, 2024 | $29.57 | $26.45 | $3.12 | 709,992.0 | +0.04% |
| Nov 14, 2024 | $27.89 | $26.02 | $1.87 | 371,672.0 | +6.03% |
| Nov 13, 2024 | $25.95 | $24.17 | $1.78 | 275,433.0 | +6.69% |
| Nov 12, 2024 | $24.61 | $23.17 | $1.44 | 207,615.0 | +3.19% |
| Nov 11, 2024 | $23.65 | $22.45 | $1.20 | 146,418.0 | +1.34% |
| Nov 08, 2024 | $24.56 | $22.25 | $2.31 | 409,440.0 | -2.69% |
| Nov 07, 2024 | $24.32 | $22.88 | $1.44 | 200,810.0 | +3.39% |
| Nov 06, 2024 | $24.77 | $22.58 | $2.19 | 340,098.0 | +1.90% |
| Nov 05, 2024 | $23.90 | $22.26 | $1.64 | 173,811.0 | -3.50% |
| Nov 04, 2024 | $23.90 | $22.36 | $1.54 | 194,106.0 | +4.46% |
| 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% |
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 | $30.08 | $22.25 | $7.83 | 6,682,208.0 | +32.95% |
| 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% |
0.05%
0.88%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):