NYSE:TGS | Historical Stock Price | GAS TRANSPORTER OF THE SOUTH INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1994-11-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.66$1.99$5.94$17.76$53.10$158.721994-11-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$1.76$5.7319,600——
2012-12-28$1.66$5.4079,600——
2012-12-27$1.68$5.47140,700——
2012-12-26$1.79$5.8248,500——
2012-12-24$1.82$5.2916,700——
2012-12-21$1.77$5.1435,600——
2012-12-20$1.76$5.1268,300——
2012-12-19$1.81$5.26170,300——
2012-12-18$1.75$5.09339,900——
2012-12-17$1.70$4.9416,900——
2012-12-14$1.62$4.7146,400——
2012-12-13$1.59$4.6226,400——
2012-12-12$1.49$4.3363,400——
2012-12-11$1.57$4.5632,900——
2012-12-10$1.48$4.3018,300——
2012-12-07$1.53$4.4557,600——
2012-12-06$1.48$4.3060,700——
2012-12-05$1.40$4.0743,900——
2012-12-04$1.42$4.1336,100——
2012-12-03$1.42$4.1329,800——
2012-11-30$1.50$4.3678,200——
2012-11-29$1.43$4.1647,000——
2012-11-28$1.42$4.1336,900——
2012-11-27$1.39$4.0418,700——
2012-11-26$1.48$4.308,800——
2012-11-23$1.49$4.336,700——
2012-11-21$1.47$4.2727,000——
2012-11-20$1.46$4.2429,100——
2012-11-19$1.30$3.7826,400——
2012-11-16$1.23$3.57119,300——
2012-11-15$1.39$4.0420,400——
2012-11-14$1.49$4.3329,100——
2012-11-13$1.47$4.2724,900——
2012-11-12$1.48$4.3024,600——
2012-11-09$1.52$4.4223,300——
2012-11-08$1.48$4.3015,200——
2012-11-07$1.48$4.3010,800——
2012-11-06$1.51$4.395,800——
2012-11-05$1.50$4.3616,300——
2012-11-02$1.58$4.5924,300——
2012-11-01$1.48$4.3032,800——
2012-10-31$1.61$4.6817,600——
2012-10-26$1.54$4.482,100——
2012-10-25$1.48$4.3019,000——
2012-10-24$1.50$4.3615,300——
2012-10-23$1.51$4.3920,700——
2012-10-22$1.53$4.4517,900——
2012-10-19$1.54$4.4814,900——
2012-10-18$1.58$4.5917,700——
2012-10-17$1.51$4.3924,600——
2012-10-16$1.48$4.3047,900——
2012-10-15$1.48$4.3043,700——
2012-10-12$1.58$4.5931,600——
2012-10-11$1.59$4.62270,800——
2012-10-10$1.60$4.6522,200——
2012-10-09$1.59$4.6220,800——
2012-10-08$1.55$4.5027,000——
2012-10-05$1.57$4.5631,600——
2012-10-04$1.56$4.5318,400——
2012-10-03$1.60$4.6525,100——
2012-10-02$1.60$4.6532,000——
2012-10-01$1.56$4.53118,700——
2012-09-28$1.60$4.6575,200——
2012-09-27$1.70$4.9419,400——
2012-09-26$1.70$4.9423,500——
2012-09-25$1.73$5.0316,100——
2012-09-24$1.70$4.9429,700——
2012-09-21$1.70$4.9439,200——
2012-09-20$1.77$5.1422,500——
2012-09-19$1.74$5.0652,400——
2012-09-18$1.73$5.0353,200——
2012-09-17$1.70$4.9489,600——
2012-09-14$1.68$4.8846,400——
2012-09-13$1.61$4.68121,700——
2012-09-12$1.61$4.68143,700——
2012-09-11$1.70$4.9426,100——
2012-09-10$1.68$4.8818,500——
2012-09-07$1.68$4.8867,900——
2012-09-06$1.69$4.9131,900——
2012-09-05$1.70$4.9478,400——
2012-09-04$1.73$5.0329,600——
2012-08-31$1.80$5.2316,200——
2012-08-30$1.81$5.2615,600——
2012-08-29$1.87$5.4327,000——
2012-08-28$1.89$5.4943,600——
2012-08-27$1.86$5.4147,700——
2012-08-24$1.84$5.3517,300——
2012-08-23$1.85$5.3810,100——
2012-08-22$1.80$5.2343,800——
2012-08-21$1.87$5.4311,900——
2012-08-20$1.80$5.2322,600——
2012-08-17$1.85$5.3812,900——
2012-08-16$1.77$5.1417,800——
2012-08-15$1.85$5.3826,800——
2012-08-14$1.69$4.91111,900——
2012-08-13$1.90$5.52111,700——
2012-08-10$1.94$5.6435,400——
2012-08-09$1.89$5.4943,200——
2012-08-08$1.88$5.4670,700——
2012-08-07$1.82$5.29106,600——
2012-08-06$1.87$5.4369,600——
2012-08-03$1.87$5.4377,800——
2012-08-02$1.82$5.2936,700——
2012-08-01$1.73$5.0329,300——
2012-07-31$1.73$5.038,300——
2012-07-30$1.74$5.0611,900——
2012-07-27$1.72$5.0015,600——
2012-07-26$1.65$4.8024,100——
2012-07-25$1.72$5.0027,500——
2012-07-24$1.74$5.0613,000——
2012-07-23$1.71$4.9718,100——
2012-07-20$1.70$4.9425,000——
2012-07-19$1.65$4.8042,600——
2012-07-18$1.63$4.748,900——
2012-07-17$1.63$4.7414,100——
2012-07-16$1.65$4.808,200——
2012-07-13$1.66$4.8236,200——
2012-07-12$1.71$4.9719,400——
2012-07-11$1.67$4.8527,300——
2012-07-10$1.72$5.0019,700——
2012-07-09$1.75$5.0911,200——
2012-07-06$1.80$5.2348,000——
2012-07-05$1.78$5.1722,100——
2012-07-03$1.78$5.1728,300——
2012-07-02$1.85$5.3839,000——
2012-06-29$1.80$5.2367,000——
2012-06-28$1.74$5.0612,700——
2012-06-27$1.73$5.039,000——
2012-06-26$1.70$4.9414,200——
2012-06-25$1.69$4.9153,700——
2012-06-22$1.78$5.1734,900——
2012-06-21$1.73$5.0325,800——
2012-06-20$1.68$4.8813,100——
2012-06-19$1.76$5.1242,300——
2012-06-18$1.64$4.7750,000——
2012-06-15$1.75$5.0930,900——
2012-06-14$1.73$5.0354,800——
2012-06-13$1.70$4.94176,700——
2012-06-12$1.78$5.17120,200——
2012-06-11$1.99$5.7842,200——
2012-06-08$2.07$6.0212,400——
2012-06-07$2.05$5.9634,700——
2012-06-06$2.06$5.9961,800——
2012-06-05$2.14$6.2255,700——
2012-06-04$2.05$5.9658,700——
2012-06-01$2.15$6.2561,400——
2012-05-31$2.10$6.1063,500——
2012-05-30$2.28$6.6327,400——
2012-05-29$2.26$6.5732,600——
2012-05-25$2.48$7.2114,500——
2012-05-24$2.41$7.0018,600——
2012-05-23$2.50$7.2743,000——
2012-05-22$2.55$7.41136,000——
2012-05-21$2.39$6.9537,200——
2012-05-18$2.36$6.86110,100——
2012-05-17$2.30$6.6874,700——
2012-05-16$2.42$7.0340,200——
2012-05-15$2.55$7.4180,000——
2012-05-14$2.59$7.5395,000——
2012-05-11$2.63$7.64102,000——
2012-05-10$2.70$7.8566,800——
2012-05-09$2.70$7.85112,000——
2012-05-08$2.58$7.5029,400——
2012-05-07$2.58$7.5040,000——
2012-05-04$2.60$7.5620,900——
2012-05-03$2.62$7.6167,000——
2012-05-02$2.55$7.4168,000——
2012-05-01$2.56$7.44102,100——
2012-04-30$2.75$7.9969,000——
2012-04-27$2.50$7.2787,000——
2012-04-26$2.38$6.9260,300——
2012-04-25$2.38$6.9243,300——
2012-04-24$2.30$6.6842,800——
2012-04-23$2.26$6.5745,500——
2012-04-20$2.34$6.8036,000——
2012-04-19$2.24$6.5198,700——
2012-04-18$2.18$6.34359,100——
2012-04-17$2.59$7.53151,300——
2012-04-16$2.76$8.0236,400——
2012-04-13$2.80$8.1431,400——
2012-04-12$2.82$8.2050,800——
2012-04-11$2.83$8.2235,400——
2012-04-10$2.75$7.9948,600——
2012-04-09$2.83$8.2297,700——
2012-04-05$2.68$7.7931,600——
2012-04-04$2.56$7.4498,800——
2012-04-03$2.67$7.7657,900——
2012-04-02$2.72$7.9176,500——
2012-03-30$2.80$8.1419,900——
2012-03-29$2.80$8.1422,000——
2012-03-28$2.80$8.1458,000——
2012-03-27$2.76$8.0272,400——
2012-03-26$2.77$8.0572,300——
2012-03-23$2.76$8.0230,700——
2012-03-22$2.74$7.9692,600——
2012-03-21$2.85$8.2851,400——
2012-03-20$2.88$8.3761,500——
2012-03-19$2.89$8.4041,600——
2012-03-16$2.87$8.3430,600——
2012-03-15$2.88$8.3744,400——
2012-03-14$2.90$8.4339,700——
2012-03-13$2.89$8.4044,400——
2012-03-12$2.90$8.4362,100——
2012-03-09$2.88$8.3755,300——
2012-03-08$2.91$8.4678,300——
2012-03-07$2.82$8.2052,600——
2012-03-06$2.84$8.2544,500——
2012-03-05$2.88$8.3744,100——
2012-03-02$2.88$8.3730,300——
2012-03-01$2.91$8.4641,000——
2012-02-29$2.89$8.4053,100——
2012-02-28$2.84$8.2569,300——
2012-02-27$2.85$8.2827,900——
2012-02-24$2.83$8.2299,400——
2012-02-23$2.88$8.3781,700——
2012-02-22$2.90$8.4347,000——
2012-02-21$2.92$8.4962,300——
2012-02-17$2.90$8.4317,600——
2012-02-16$2.89$8.4045,700——
2012-02-15$2.87$8.3451,900——
2012-02-14$2.90$8.4384,000——
2012-02-13$2.92$8.49132,400——
2012-02-10$2.90$8.43128,400——
2012-02-09$2.88$8.37108,100——
2012-02-08$2.90$8.43319,900——
2012-02-07$2.80$8.14175,400——
2012-02-06$2.85$8.28292,900——
2012-02-03$2.95$8.5729,500——
2012-02-02$2.98$8.6656,900——
2012-02-01$2.99$8.6923,000——
2012-01-31$2.99$8.6919,400——
2012-01-30$3.00$8.7253,200——
2012-01-27$3.05$8.86148,400——
2012-01-26$3.07$8.92111,600——
2012-01-25$3.06$8.8930,400——
2012-01-24$3.04$8.8415,900——
2012-01-23$3.07$8.9287,900——
2012-01-20$3.02$8.7842,300——
2012-01-19$3.00$8.7233,200——
2012-01-18$2.96$8.6023,400——
2012-01-17$2.98$8.6657,000——
2012-01-13$2.95$8.5739,600——
2012-01-12$2.97$8.6350,200——
2012-01-11$3.01$8.757,300——
2012-01-10$3.00$8.7266,900——
2012-01-09$3.08$8.9537,900——
2012-01-06$3.00$8.7265,200——
2012-01-05$3.04$8.8419,400——
2012-01-04$3.00$8.7211,500——
2012-01-03$3.04$8.8411,000——