Transportadora de Gas del Sur SA TGS Stock Price History
NYSE: TGSUtilitiesNatural Gas DistributionUSD
25.71-0.68 (-2.58%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TGS price history at a glance
The price history for Transportadora de Gas del Sur SA TGS (TGS) on this page begins on November 14, 1994, when the stock closed at $10.63; it most recently closed at $25.71 on October 5, 2026. The highest price in this record is $36.35, reached on March 30, 2026; the latest close is 29.3% below that peak. Across the 31 complete calendar years in the table, TGS finished higher in 15 and lower in 16. Its best year was 2003 (+191.4%) and its worst was 2002 (-66.6%).
Over roughly 32 years the share price changed +142.0%, a 2.8% compound annual price return (excluding dividends). In the last 12 months alone, TGS has gained 11.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1994
- $36.35
- Date of high
- Mar 30, 2026
- Low since 1994
- $0.61
- Date of low
- Jul 22, 2002
- 52-week high
- $36.35
- 52-week low
- $21.11
- Last close
- $25.71
TGS returns
1 week
+2.80%
1 month
-13.81%
3 months
-16.23%
6 months
-22.16%
Year to date
-17.30%
1 year
+11.11%
3 years
+118.81%
5 years
+373.48%
TGS price return, excluding dividends.
TGS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 25.71 | -16.53% |
| 2025 | 30.80 | -5.81% |
| 2024 | 32.70 | +116.70% |
| 2023 | 15.09 | +27.88% |
| 2022 | 11.80 | +165.77% |
| 2021 | 4.44 | -14.62% |
| 2020 | 5.20 | -25.39% |
| 2019 | 6.97 | -55.06% |
| 2018 | 15.51 | -30.23% |
| 2017 | 22.23 | +146.45% |
| 2016 | 9.02 | +48.11% |
| 2015 | 6.09 | +77.03% |
| 2014 | 3.44 | +62.26% |
| 2013 | 2.12 | +15.85% |
| 2012 | 1.83 | -39.00% |
| 2011 | 3.00 | -46.52% |
| 2010 | 5.61 | +92.12% |
| 2009 | 2.92 | +39.05% |
| 2008 | 2.10 | -63.16% |
| 2007 | 5.70 | -28.66% |
| 2006 | 7.99 | +51.61% |
| 2005 | 5.27 | +2.53% |
| 2004 | 5.14 | +8.21% |
| 2003 | 4.75 | +191.41% |
| 2002 | 1.63 | -66.60% |
| 2001 | 4.88 | -29.66% |
| 2000 | 6.94 | -24.49% |
| 1999 | 9.19 | -9.26% |
| 1998 | 10.13 | -10.50% |
| 1997 | 11.31 | -8.59% |
| 1996 | 12.38 | -3.88% |
| 1995 | 12.88 | +37.33% |
| 1994* | 9.38 | -11.76% |
* Partial year: the record begins after the start of 1994; return measured from the first available close.
2026 return is year to date.
TGS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 26.37 | 26.49 | 25.70 | 25.71 | -2.58% | |
| 26.23 | 26.88 | 25.98 | 26.39 | +0.57% | |
| 26.82 | 27.05 | 26.11 | 26.24 | -2.96% | |
| 26.51 | 27.15 | 26.38 | 27.04 | +1.73% | |
| 25.53 | 26.87 | 25.53 | 26.58 | +6.28% | |
| 24.84 | 25.18 | 24.63 | 25.01 | +0.24% | |
| 26.04 | 26.04 | 24.75 | 24.95 | -3.85% | |
| 25.79 | 26.10 | 25.67 | 25.95 | +0.86% | |
| 25.73 | 25.81 | 25.23 | 25.73 | -0.50% | |
| 26.62 | 26.64 | 25.80 | 25.86 | -2.85% | |
| 27.06 | 27.06 | 26.36 | 26.62 | -2.06% | |
| 27.48 | 27.77 | 27.08 | 27.18 | -0.84% | |
| 27.62 | 28.34 | 27.28 | 27.41 | -1.37% | |
| 27.56 | 28.00 | 27.52 | 27.79 | -0.36% | |
| 28.20 | 28.30 | 27.51 | 27.89 | -1.52% | |
| 28.84 | 28.91 | 28.25 | 28.32 | -2.81% | |
| 29.03 | 29.42 | 28.85 | 29.14 | +0.28% | |
| 29.40 | 29.40 | 28.66 | 29.06 | -2.09% | |
| 29.72 | 29.95 | 29.13 | 29.68 | +0.27% | |
| 29.74 | 30.11 | 29.22 | 29.60 | -0.20% | |
| 30.69 | 30.69 | 29.63 | 29.66 | -3.51% | |
| 29.77 | 30.97 | 29.53 | 30.74 | +3.05% | |
| 29.61 | 30.14 | 29.22 | 29.83 | +0.74% | |
| 29.42 | 29.85 | 29.13 | 29.61 | +1.93% | |
| 28.86 | 29.35 | 28.45 | 29.05 | +0.66% | |
| 29.88 | 30.18 | 28.66 | 28.86 | -2.73% | |
| 29.20 | 29.84 | 29.00 | 29.67 | +1.51% | |
| 28.96 | 29.69 | 28.84 | 29.23 | +1.14% | |
| 28.49 | 29.16 | 28.30 | 28.90 | +2.66% | |
| 28.72 | 28.72 | 27.90 | 28.15 | -1.40% | |
| 28.38 | 28.76 | 28.01 | 28.55 | +0.74% | |
| 28.49 | 28.67 | 28.07 | 28.34 | -0.25% | |
| 28.38 | 28.62 | 28.01 | 28.41 | -0.39% | |
| 28.06 | 28.70 | 27.75 | 28.52 | +1.49% | |
| 28.29 | 28.77 | 27.92 | 28.10 | -0.07% | |
| 28.16 | 28.60 | 27.96 | 28.12 | +1.85% | |
| 27.76 | 28.42 | 27.61 | 27.61 | -0.25% | |
| 28.57 | 28.57 | 27.55 | 27.68 | -2.19% | |
| 28.20 | 28.46 | 27.71 | 28.30 | +0.71% | |
| 27.99 | 28.47 | 27.60 | 28.10 | +0.75% | |
| 27.96 | 28.22 | 27.66 | 27.89 | -0.75% | |
| 27.83 | 29.30 | 27.52 | 28.10 | +0.21% | |
| 29.38 | 29.79 | 27.50 | 28.04 | -4.37% | |
| 29.26 | 29.44 | 28.70 | 29.32 | +1.84% | |
| 29.05 | 29.42 | 28.64 | 28.79 | -1.00% | |
| 29.39 | 30.03 | 29.02 | 29.08 | -1.62% | |
| 30.00 | 30.20 | 29.18 | 29.56 | -1.60% | |
| 31.13 | 31.40 | 29.62 | 30.04 | -3.41% | |
| 31.46 | 31.85 | 31.01 | 31.10 | -2.29% | |
| 31.76 | 32.26 | 31.06 | 31.83 | +1.30% | |
| 30.00 | 31.48 | 29.33 | 31.42 | +5.54% | |
| 29.70 | 30.22 | 29.53 | 29.77 | +0.85% | |
| 30.24 | 30.37 | 29.07 | 29.52 | -3.12% | |
| 30.36 | 30.57 | 29.92 | 30.47 | -0.03% | |
| 31.66 | 31.66 | 30.35 | 30.48 | -3.24% | |
| 31.58 | 31.97 | 31.31 | 31.50 | +0.06% | |
| 31.20 | 31.69 | 30.94 | 31.48 | +1.48% | |
| 30.65 | 31.48 | 30.44 | 31.02 | +3.02% | |
| 29.97 | 30.39 | 29.36 | 30.11 | +1.21% | |
| 29.64 | 29.98 | 29.36 | 29.75 | -0.10% | |
| 31.63 | 31.69 | 29.62 | 29.78 | -4.76% | |
| 31.37 | 31.65 | 30.95 | 31.27 | -0.19% | |
| 30.02 | 31.41 | 30.02 | 31.33 | +3.06% | |
| 30.80 | 31.53 | 30.30 | 30.40 | -0.94% | |
| 29.51 | 30.83 | 29.51 | 30.69 | +4.82% | |
| 29.37 | 29.53 | 28.80 | 29.28 | -0.58% | |
| 29.78 | 30.16 | 29.34 | 29.45 | +0.07% | |
| 29.74 | 29.92 | 29.16 | 29.43 | -0.67% | |
| 28.82 | 29.87 | 28.56 | 29.63 | +4.33% | |
| 28.85 | 29.42 | 28.21 | 28.40 | -0.91% | |
| 29.49 | 29.96 | 28.23 | 28.66 | -3.60% | |
| 30.24 | 30.53 | 29.36 | 29.73 | -0.93% | |
| 29.81 | 30.56 | 29.58 | 30.01 | +0.87% | |
| 29.35 | 30.32 | 29.33 | 29.75 | +0.44% | |
| 29.39 | 29.95 | 29.10 | 29.62 | +0.61% | |
| 30.08 | 30.15 | 29.02 | 29.44 | -3.25% | |
| 31.04 | 31.30 | 30.28 | 30.43 | -3.43% | |
| 31.60 | 32.07 | 30.60 | 31.51 | -0.28% | |
| 32.01 | 32.01 | 31.10 | 31.60 | -0.03% | |
| 31.71 | 32.60 | 30.93 | 31.61 | +0.41% | |
| 32.28 | 32.46 | 31.32 | 31.48 | -2.84% | |
| 32.67 | 32.67 | 31.92 | 32.40 | -2.00% | |
| 32.97 | 33.38 | 32.62 | 33.06 | -0.90% | |
| 31.29 | 33.60 | 31.05 | 33.36 | +8.59% | |
| 29.79 | 31.08 | 29.75 | 30.72 | +2.85% | |
| 29.38 | 29.98 | 28.67 | 29.87 | +1.19% | |
| 29.83 | 30.18 | 29.38 | 29.52 | +0.03% | |
| 30.40 | 30.49 | 29.26 | 29.51 | -3.44% | |
| 30.06 | 30.85 | 30.06 | 30.56 | +0.79% | |
| 31.50 | 31.50 | 30.30 | 30.32 | -3.50% | |
| 31.55 | 31.66 | 31.05 | 31.42 | -0.57% | |
| 30.91 | 32.14 | 30.91 | 31.60 | +1.67% | |
| 30.76 | 31.09 | 30.02 | 31.08 | +0.97% | |
| 30.58 | 31.36 | 30.09 | 30.78 | +1.38% | |
| 29.02 | 30.65 | 28.81 | 30.36 | +3.44% | |
| 28.94 | 29.43 | 28.52 | 29.35 | +0.96% | |
| 29.64 | 29.87 | 28.88 | 29.07 | -2.97% | |
| 28.62 | 29.97 | 28.19 | 29.96 | +4.65% | |
| 30.30 | 30.30 | 28.29 | 28.63 | -5.17% | |
| 30.76 | 31.17 | 29.78 | 30.19 | -1.79% | |
| 29.27 | 30.78 | 29.11 | 30.74 | +4.49% | |
| 29.75 | 29.96 | 29.01 | 29.42 | -0.74% | |
| 29.58 | 30.13 | 29.11 | 29.64 | +0.95% | |
| 29.89 | 30.34 | 29.26 | 29.36 | -1.64% | |
| 30.24 | 30.56 | 29.47 | 29.85 | -1.42% | |
| 29.44 | 30.47 | 29.04 | 30.28 | +3.17% | |
| 30.52 | 30.86 | 29.27 | 29.35 | -4.27% | |
| 31.10 | 31.16 | 30.20 | 30.66 | -2.85% | |
| 29.29 | 32.65 | 28.99 | 31.56 | +6.01% | |
| 30.24 | 30.33 | 29.33 | 29.77 | -0.77% | |
| 29.38 | 30.33 | 29.38 | 30.00 | +2.49% | |
| 30.44 | 30.44 | 28.91 | 29.27 | -4.06% | |
| 30.77 | 31.01 | 29.88 | 30.51 | -1.04% | |
| 30.49 | 30.93 | 30.06 | 30.83 | +1.25% | |
| 30.66 | 30.89 | 30.22 | 30.45 | +0.07% | |
| 30.58 | 31.00 | 29.97 | 30.43 | +0.53% | |
| 30.69 | 30.82 | 29.90 | 30.27 | -1.37% | |
| 31.00 | 31.24 | 30.66 | 30.69 | -1.00% | |
| 31.16 | 31.66 | 30.81 | 31.00 | -0.19% | |
| 31.03 | 31.39 | 30.66 | 31.06 | +0.26% | |
| 30.60 | 31.39 | 30.36 | 30.98 | +1.27% | |
| 30.75 | 30.75 | 29.80 | 30.59 | -2.36% | |
| 31.00 | 31.86 | 30.69 | 31.33 | +1.06% | |
| 31.60 | 31.81 | 30.46 | 31.00 | -1.87% | |
| 33.11 | 33.11 | 31.37 | 31.59 | -4.88% | |
| 33.16 | 34.06 | 32.90 | 33.21 | +0.54% | |
| 32.83 | 33.18 | 32.64 | 33.03 | +0.61% | |
| 33.76 | 34.09 | 32.36 | 32.83 | -2.93% | |
| 33.39 | 33.94 | 32.10 | 33.82 | -2.17% | |
| 34.88 | 35.34 | 33.97 | 34.57 | -0.06% | |
| 35.38 | 35.71 | 33.88 | 34.59 | -2.07% | |
| 34.68 | 35.94 | 34.68 | 35.32 | +2.14% | |
| 34.35 | 34.70 | 33.31 | 34.58 | -0.09% | |
| 35.11 | 36.35 | 34.36 | 34.61 | -0.20% | |
| 35.00 | 35.90 | 34.50 | 34.68 | +0.90% | |
| 33.78 | 34.85 | 33.24 | 34.37 | +1.75% | |
| 34.03 | 34.70 | 33.09 | 33.78 | -0.32% | |
| 34.12 | 34.35 | 33.07 | 33.89 | -0.29% | |
| 32.91 | 35.00 | 32.85 | 33.99 | +3.13% | |
| 32.24 | 33.34 | 32.00 | 32.96 | +1.42% | |
| 33.13 | 33.77 | 32.17 | 32.50 | -2.43% | |
| 32.13 | 33.94 | 32.13 | 33.31 | +3.25% | |
| 31.87 | 32.46 | 31.61 | 32.26 | +1.64% | |
| 31.02 | 32.22 | 30.93 | 31.74 | +3.66% | |
| 30.78 | 31.61 | 30.14 | 30.62 | -0.49% | |
| 30.79 | 31.39 | 30.51 | 30.77 | +0.46% | |
| 31.48 | 31.82 | 30.18 | 30.63 | -2.51% | |
| 29.90 | 31.44 | 29.90 | 31.42 | +4.01% | |
| 29.54 | 31.06 | 29.00 | 30.21 | +3.42% | |
| 28.87 | 30.34 | 28.51 | 29.21 | +0.59% | |
| 28.77 | 29.76 | 28.32 | 29.04 | +1.68% | |
| 28.83 | 29.68 | 27.85 | 28.56 | -1.86% | |
| 29.02 | 29.33 | 28.04 | 29.10 | +1.04% | |
| 29.18 | 29.73 | 28.33 | 28.80 | -3.10% | |
| 30.35 | 31.59 | 28.84 | 29.72 | +0.34% | |
| 29.67 | 29.70 | 28.43 | 29.62 | -1.04% | |
| 29.69 | 30.18 | 29.07 | 29.93 | -0.40% | |
| 30.17 | 30.29 | 29.06 | 30.05 | +0.37% | |
| 29.86 | 30.14 | 29.33 | 29.94 | +0.91% | |
| 30.35 | 30.36 | 29.20 | 29.67 | -2.75% | |
| 30.81 | 30.81 | 29.83 | 30.51 | +0.26% | |
| 29.30 | 30.53 | 28.90 | 30.43 | +4.64% | |
| 28.77 | 29.30 | 28.26 | 29.08 | +1.08% | |
| 29.40 | 29.77 | 27.74 | 28.77 | -2.24% | |
| 29.36 | 29.61 | 28.81 | 29.43 | +1.83% | |
| 31.13 | 31.76 | 28.90 | 28.90 | -6.56% | |
| 30.80 | 31.49 | 30.05 | 30.93 | +0.42% | |
| 29.94 | 31.38 | 29.50 | 30.80 | +2.98% | |
| 29.45 | 30.09 | 28.91 | 29.91 | +1.67% | |
| 29.78 | 30.13 | 28.98 | 29.42 | +0.75% | |
| 29.90 | 29.96 | 28.50 | 29.20 | -3.25% | |
| 30.01 | 30.19 | 28.93 | 30.18 | -0.69% | |
| 31.31 | 31.31 | 29.55 | 30.39 | -2.60% | |
| 31.30 | 31.69 | 30.59 | 31.20 | -2.16% | |
| 32.63 | 33.11 | 31.43 | 31.89 | -3.28% | |
| 33.08 | 33.42 | 31.46 | 32.97 | +0.21% | |
| 33.73 | 34.10 | 32.24 | 32.90 | -1.79% | |
| 32.44 | 33.83 | 32.09 | 33.50 | +4.56% | |
| 31.23 | 32.49 | 31.05 | 32.04 | +3.32% | |
| 31.00 | 31.74 | 30.68 | 31.01 | +0.62% | |
| 30.71 | 31.29 | 30.45 | 30.82 | +0.65% | |
| 29.28 | 31.26 | 29.28 | 30.62 | +5.22% | |
| 28.34 | 29.59 | 28.16 | 29.10 | +0.76% | |
| 28.55 | 29.49 | 28.52 | 28.88 | +1.16% | |
| 28.77 | 29.19 | 28.37 | 28.55 | -1.11% | |
| 29.20 | 29.82 | 28.81 | 28.87 | -1.84% | |
| 29.38 | 29.93 | 29.08 | 29.41 | -0.14% | |
| 29.89 | 30.35 | 29.36 | 29.45 | -1.34% | |
| 30.30 | 30.48 | 29.50 | 29.85 | -1.49% | |
| 29.26 | 30.42 | 29.00 | 30.30 | +4.45% | |
| 29.51 | 29.86 | 28.70 | 29.01 | -2.65% | |
| 30.90 | 31.09 | 29.61 | 29.80 | -3.18% | |
| 30.84 | 30.91 | 30.17 | 30.78 | -0.06% | |
| 31.34 | 31.49 | 30.16 | 30.80 | -0.93% | |
| 30.92 | 31.44 | 30.73 | 31.09 | +0.55% | |
| 31.10 | 31.27 | 30.50 | 30.92 | -0.13% | |
| 31.10 | 31.84 | 30.60 | 30.96 | -0.39% | |
| 31.39 | 31.41 | 30.80 | 31.08 | -0.29% | |
| 31.21 | 31.61 | 30.50 | 31.17 | -0.16% | |
| 31.04 | 31.66 | 30.72 | 31.22 | +0.55% | |
| 31.81 | 31.83 | 30.94 | 31.05 | -1.52% | |
| 32.20 | 32.43 | 31.29 | 31.53 | -0.25% | |
| 30.80 | 32.26 | 30.65 | 31.61 | +3.81% | |
| 30.95 | 31.18 | 30.36 | 30.45 | -0.88% | |
| 31.21 | 31.49 | 30.43 | 30.72 | -3.06% | |
| 31.83 | 32.08 | 31.07 | 31.69 | -0.38% | |
| 31.84 | 32.22 | 31.22 | 31.81 | -0.44% | |
| 31.90 | 32.45 | 30.98 | 31.95 | -0.62% | |
| 31.36 | 32.87 | 31.16 | 32.15 | +2.98% | |
| 31.69 | 31.71 | 31.14 | 31.22 | -1.42% | |
| 31.39 | 31.94 | 31.08 | 31.67 | +1.12% | |
| 32.14 | 32.95 | 30.95 | 31.32 | -1.14% | |
| 32.65 | 33.00 | 31.41 | 31.68 | -1.52% | |
| 30.64 | 32.68 | 30.64 | 32.17 | +4.28% | |
| 31.28 | 32.03 | 30.78 | 30.85 | -1.15% | |
| 30.80 | 31.32 | 30.50 | 31.21 | -0.29% | |
| 30.79 | 31.36 | 30.58 | 31.30 | +2.62% | |
| 29.56 | 30.89 | 29.56 | 30.50 | +4.52% | |
| 29.37 | 29.53 | 28.10 | 29.18 | -0.88% | |
| 29.27 | 29.44 | 28.84 | 29.44 | +0.07% | |
| 29.70 | 30.10 | 28.69 | 29.42 | -2.26% | |
| 31.37 | 31.53 | 29.86 | 30.10 | -2.15% | |
| 30.60 | 31.68 | 30.44 | 30.76 | +0.52% | |
| 29.90 | 31.23 | 29.16 | 30.60 | +2.14% | |
| 30.80 | 30.83 | 29.75 | 29.96 | -1.83% | |
| 29.48 | 31.65 | 29.27 | 30.52 | +1.60% | |
| 30.65 | 30.71 | 29.35 | 30.04 | -1.60% | |
| 30.55 | 31.38 | 30.11 | 30.53 | +0.63% | |
| 29.90 | 31.35 | 29.82 | 30.34 | +2.71% | |
| 29.78 | 29.91 | 28.06 | 29.54 | +3.18% | |
| 28.92 | 28.92 | 27.48 | 28.63 | -2.05% | |
| 29.81 | 29.81 | 28.70 | 29.23 | -1.85% | |
| 30.71 | 30.71 | 29.00 | 29.78 | +0.30% | |
| 29.77 | 30.77 | 29.36 | 29.69 | -2.66% | |
| 31.87 | 31.90 | 30.26 | 30.50 | -2.02% | |
| 31.16 | 33.03 | 31.02 | 31.13 | +2.10% | |
| 31.17 | 31.37 | 29.92 | 30.49 | -3.30% | |
| 31.01 | 33.70 | 30.97 | 31.53 | +1.91% | |
| 30.13 | 31.61 | 29.16 | 30.94 | +0.62% | |
| 28.87 | 32.74 | 28.41 | 30.75 | +36.79% | |
| 22.96 | 23.49 | 22.31 | 22.48 | -0.97% | |
| 22.12 | 23.43 | 22.12 | 22.70 | +3.65% | |
| 21.35 | 22.09 | 21.26 | 21.90 | +1.86% | |
| 21.54 | 22.58 | 21.30 | 21.50 | -0.74% | |
| 22.39 | 22.83 | 21.11 | 21.66 | -2.65% | |
| 22.15 | 22.44 | 22.02 | 22.25 | -0.31% | |
| 22.75 | 22.86 | 21.86 | 22.32 | -1.63% | |
| 22.72 | 23.61 | 22.04 | 22.69 | +1.43% | |
| 23.42 | 24.64 | 22.37 | 22.37 | -6.71% | |
| 22.84 | 24.23 | 22.66 | 23.98 | +7.29% | |
| 23.36 | 23.47 | 22.00 | 22.35 | -3.41% | |
| 21.40 | 23.35 | 21.17 | 23.14 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TGS chart for longer ranges.