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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$7.17$31.351,172,500——
2019-12-30$7.24$31.66635,400——
2019-12-27$7.20$31.481,274,300——
2019-12-26$7.45$32.58907,600——
2019-12-24$7.31$31.96373,300——
2019-12-23$7.11$31.09678,900——
2019-12-20$6.75$29.52455,700——
2019-12-19$6.66$29.12491,700——
2019-12-18$6.59$28.82631,700——
2019-12-17$6.34$27.72773,900——
2019-12-16$6.56$28.68774,800——
2019-12-13$6.59$28.821,184,400——
2019-12-12$6.26$27.37703,900——
2019-12-11$6.02$26.32661,900——
2019-12-10$5.97$26.11470,500——
2019-12-09$6.25$27.33559,900——
2019-12-06$6.11$26.721,021,000——
2019-12-05$5.75$25.14969,100——
2019-12-04$5.74$25.101,143,900——
2019-12-03$5.56$24.311,707,400——
2019-12-02$5.79$25.321,060,800——
2019-11-29$6.03$26.37444,600——
2019-11-27$6.12$26.761,880,600——
2019-11-26$5.66$24.759,966,600——
2019-11-25$6.12$26.76840,600——
2019-11-22$6.08$26.59749,700——
2019-11-21$6.16$26.94598,300——
2019-11-20$6.26$27.37611,700——
2019-11-19$6.21$27.15928,200——
2019-11-18$5.83$25.49732,000——
2019-11-15$6.10$26.67708,800——
2019-11-14$5.91$25.841,061,900——
2019-11-13$6.24$27.29774,100——
2019-11-12$6.63$28.99865,700——
2019-11-11$6.52$28.51779,000——
2019-11-08$6.73$29.431,890,100——
2019-11-07$7.72$33.76194,500——
2019-11-06$7.61$33.28187,600——
2019-11-05$8.00$34.98240,700——
2019-11-04$7.72$33.76299,500——
2019-11-01$7.40$32.36225,700——
2019-10-31$7.56$33.06416,900——
2019-10-30$7.72$33.76223,600——
2019-10-29$7.62$33.32343,500——
2019-10-28$7.16$31.31265,400——
2019-10-25$7.57$33.10437,700——
2019-10-24$7.58$33.15472,600——
2019-10-23$7.69$33.63311,100——
2019-10-22$7.87$34.41727,400——
2019-10-21$8.04$35.16283,000——
2019-10-18$8.07$35.29258,800——
2019-10-17$8.07$35.29212,200——
2019-10-16$8.15$35.64206,000——
2019-10-15$8.27$36.16172,500——
2019-10-14$8.21$35.90195,100——
2019-10-11$8.36$36.56238,400——
2019-10-10$8.30$36.29284,700——
2019-10-09$7.98$34.89273,300——
2019-10-08$8.17$35.73178,200——
2019-10-07$8.70$38.04163,800——
2019-10-04$8.99$39.31271,000——
2019-10-03$8.45$36.95188,600——
2019-10-02$8.58$37.52265,600——
2019-10-01$8.36$36.56162,300——
2019-09-30$8.49$37.12285,600——
2019-09-27$8.56$37.43494,400——
2019-09-26$8.36$36.56340,700——
2019-09-25$8.48$37.08215,500——
2019-09-24$8.23$35.99318,800——
2019-09-23$8.43$36.86291,500——
2019-09-20$8.42$36.82664,800——
2019-09-19$8.57$37.47359,200——
2019-09-18$8.28$36.21266,500——
2019-09-17$8.14$35.59218,300——
2019-09-16$8.30$36.29616,300——
2019-09-13$7.73$33.80433,300——
2019-09-12$7.96$34.81228,600——
2019-09-11$8.15$35.64349,100——
2019-09-10$8.07$35.29360,900——
2019-09-09$8.07$35.29303,900——
2019-09-06$8.11$35.46477,000——
2019-09-05$8.32$36.38729,200——
2019-09-04$8.22$35.941,296,000——
2019-09-03$7.40$32.36805,800——
2019-08-30$7.50$32.80719,300——
2019-08-29$7.79$34.06661,500——
2019-08-28$7.92$34.63975,800——
2019-08-27$7.96$34.81929,800——
2019-08-26$8.45$36.95254,100——
2019-08-23$8.72$38.13709,300——
2019-08-22$8.95$39.14300,500——
2019-08-21$9.22$40.32667,200——
2019-08-20$8.90$38.92915,500——
2019-08-19$8.78$38.39887,400——
2019-08-16$9.71$42.46968,800——
2019-08-15$9.51$41.581,306,600——
2019-08-14$8.75$38.261,499,000——
2019-08-13$8.92$39.001,313,200——
2019-08-12$8.20$35.863,915,000——
2019-08-09$15.78$69.00710,200——
2019-08-08$14.93$65.28396,100——
2019-08-07$14.95$65.37594,000——
2019-08-06$14.91$65.20212,200——
2019-08-05$14.71$64.32380,500——
2019-08-02$14.85$64.93289,200——
2019-08-01$15.15$66.25293,600——
2019-07-31$15.61$68.26506,700——
2019-07-30$15.93$69.66669,400——
2019-07-29$15.58$68.13322,500——
2019-07-26$15.33$67.03388,700——
2019-07-25$15.02$65.68354,600——
2019-07-24$15.01$65.63523,000——
2019-07-23$14.45$63.19244,900——
2019-07-22$14.44$63.14326,500——
2019-07-19$15.20$66.47195,900——
2019-07-18$15.26$66.73226,500——
2019-07-17$15.73$68.78314,900——
2019-07-16$15.59$68.17548,600——
2019-07-15$15.63$68.35332,600——
2019-07-12$16.24$71.01418,200——
2019-07-11$16.40$71.71529,000——
2019-07-10$15.41$67.38740,400——
2019-07-09$14.95$65.37177,800——
2019-07-08$14.92$65.24318,700——
2019-07-05$14.73$64.41144,300——
2019-07-03$14.73$64.41545,100——
2019-07-02$14.83$64.85270,800——
2019-07-01$14.74$64.45466,200——
2019-06-28$14.46$63.23199,900——
2019-06-27$14.19$62.05539,300——
2019-06-26$14.32$62.62231,000——
2019-06-25$14.72$64.37250,200——
2019-06-24$14.63$63.97357,700——
2019-06-21$14.70$64.28519,400——
2019-06-20$14.60$63.84414,300——
2019-06-19$14.73$64.41366,400——
2019-06-18$14.87$65.02938,600——
2019-06-17$14.80$64.72198,800——
2019-06-14$14.79$64.67302,300——
2019-06-13$14.75$64.50803,900——
2019-06-12$15.00$65.591,471,100——
2019-06-11$14.34$62.70897,200——
2019-06-10$13.38$58.51407,400——
2019-06-07$13.16$57.54253,200——
2019-06-06$13.22$57.81330,500——
2019-06-05$13.43$58.73641,900——
2019-06-04$13.34$58.33789,100——
2019-06-03$13.18$57.63473,700——
2019-05-31$13.09$57.24529,100——
2019-05-30$13.17$57.59833,100——
2019-05-29$12.62$55.18974,100——
2019-05-28$12.73$55.6610,435,700——
2019-05-24$12.78$55.88809,200——
2019-05-23$12.35$54.00671,400——
2019-05-22$12.49$54.62976,800——
2019-05-21$11.97$52.34788,400——
2019-05-20$11.66$50.99600,700——
2019-05-17$11.64$50.90514,100——
2019-05-16$11.50$50.29460,600——
2019-05-15$11.51$50.33674,500——
2019-05-14$11.30$49.41341,200——
2019-05-13$11.18$48.89413,200——
2019-05-10$11.61$50.77491,400——
2019-05-09$11.56$50.55526,800——
2019-05-08$11.79$51.55645,600——
2019-05-07$11.28$49.32441,900——
2019-05-06$11.47$50.15452,800——
2019-05-03$10.88$47.58691,900——
2019-05-02$10.60$46.35359,400——
2019-05-01$10.34$45.21429,200——
2019-04-30$10.16$44.43532,200——
2019-04-29$9.84$43.03671,100——
2019-04-26$9.93$43.42398,600——
2019-04-25$9.99$43.682,149,400——
2019-04-24$10.28$44.95800,300——
2019-04-23$11.44$50.02812,000——
2019-04-22$10.94$47.84527,500——
2019-04-18$10.90$47.66402,100——
2019-04-17$11.93$47.46660,900——
2019-04-16$12.40$49.33245,000——
2019-04-15$12.60$50.13257,300——
2019-04-12$12.12$48.22356,400——
2019-04-11$11.87$47.22180,100——
2019-04-10$12.07$48.02188,300——
2019-04-09$11.80$46.94239,600——
2019-04-08$12.53$49.85197,600——
2019-04-05$12.17$48.42387,000——
2019-04-04$12.34$49.09249,200——
2019-04-03$12.45$49.53250,900——
2019-04-02$12.62$50.21309,300——
2019-04-01$13.30$52.91425,700——
2019-03-29$13.16$52.35285,500——
2019-03-28$12.99$51.68549,300——
2019-03-27$12.51$49.77513,100——
2019-03-26$13.10$52.12379,500——
2019-03-25$13.50$53.71147,100——
2019-03-22$13.46$53.55494,500——
2019-03-21$14.26$56.73212,300——
2019-03-20$14.53$57.81238,000——
2019-03-19$14.70$58.48245,700——
2019-03-18$15.00$59.67261,100——
2019-03-15$14.45$57.49247,200——
2019-03-14$14.16$56.3389,200——
2019-03-13$14.10$56.09198,700——
2019-03-12$14.09$56.05196,900——
2019-03-11$14.50$57.69230,300——
2019-03-08$13.87$55.18348,200——
2019-03-07$13.26$52.75225,500——
2019-03-06$13.53$53.83424,100——
2019-03-05$14.10$56.09235,500——
2019-03-04$14.11$56.13308,300——
2019-03-01$14.15$56.29144,500——
2019-02-28$14.53$57.81221,700——
2019-02-27$15.04$59.83168,900——
2019-02-26$15.39$61.23229,100——
2019-02-25$15.47$61.54191,400——
2019-02-22$15.21$60.51382,800——
2019-02-21$14.43$57.41150,700——
2019-02-20$14.63$58.20392,300——
2019-02-19$14.88$59.20306,500——
2019-02-15$15.66$62.30160,800——
2019-02-14$16.03$63.7759,300——
2019-02-13$16.08$63.97153,500——
2019-02-12$16.60$66.04202,200——
2019-02-11$16.40$65.24314,300——
2019-02-08$15.91$63.30104,900——
2019-02-07$15.63$62.18171,300——
2019-02-06$16.23$64.57108,000——
2019-02-05$16.65$66.24231,700——
2019-02-04$16.61$66.08211,300——
2019-02-01$16.58$65.96226,600——
2019-01-31$16.83$66.96203,600——
2019-01-30$16.68$66.36182,000——
2019-01-29$16.60$66.04151,500——
2019-01-28$16.58$65.96203,000——
2019-01-25$16.45$65.44412,700——
2019-01-24$16.36$65.09281,400——
2019-01-23$16.35$65.05192,500——
2019-01-22$16.05$63.8597,900——
2019-01-18$16.41$65.28249,500——
2019-01-17$16.42$65.32374,400——
2019-01-16$16.23$64.57304,000——
2019-01-15$16.13$64.17218,000——
2019-01-14$15.97$63.53145,000——
2019-01-11$15.93$63.37221,900——
2019-01-10$15.72$62.54173,800——
2019-01-09$15.72$62.54444,500——
2019-01-08$15.49$61.6252,700——
2019-01-07$15.71$62.50151,100——
2019-01-04$15.51$61.70208,400——
2019-01-03$14.39$57.2559,600——
2019-01-02$14.57$57.9692,200——