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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$5.20$22.74758,300——
2020-12-30$5.45$23.83106,800——
2020-12-29$5.46$23.88148,400——
2020-12-28$5.34$23.35123,700——
2020-12-24$5.26$23.0061,900——
2020-12-23$5.45$23.83124,900——
2020-12-22$5.45$23.83210,000——
2020-12-21$5.53$24.1867,100——
2020-12-18$5.66$24.7575,500——
2020-12-17$5.69$24.8896,600——
2020-12-16$5.83$25.4963,400——
2020-12-15$5.94$25.97180,600——
2020-12-14$5.64$24.6694,600——
2020-12-11$5.80$25.3674,800——
2020-12-10$5.67$24.7957,300——
2020-12-09$5.46$23.88164,700——
2020-12-08$5.66$24.7554,400——
2020-12-07$5.85$25.5867,000——
2020-12-04$5.84$25.5481,300——
2020-12-03$5.79$25.3289,500——
2020-12-02$5.77$25.23112,500——
2020-12-01$5.57$24.3638,000——
2020-11-30$5.47$23.92172,800——
2020-11-27$5.51$24.0983,800——
2020-11-25$5.50$24.0572,500——
2020-11-24$5.59$24.44161,900——
2020-11-23$5.62$24.57135,800——
2020-11-20$5.41$23.6675,300——
2020-11-19$5.24$22.9147,600——
2020-11-18$5.22$22.8379,600——
2020-11-17$5.53$24.18134,700——
2020-11-16$5.33$23.31138,700——
2020-11-13$5.40$23.6135,100——
2020-11-12$5.36$23.44195,000——
2020-11-11$5.33$23.3159,700——
2020-11-10$5.24$22.9171,900——
2020-11-09$5.18$22.65224,400——
2020-11-06$5.34$23.3592,400——
2020-11-05$5.19$22.69128,100——
2020-11-04$5.08$22.21180,500——
2020-11-03$5.18$22.65123,400——
2020-11-02$5.14$22.48209,600——
2020-10-30$4.82$21.08113,200——
2020-10-29$4.74$20.73135,600——
2020-10-28$4.59$20.07146,600——
2020-10-27$4.60$20.1193,400——
2020-10-26$4.75$20.7775,200——
2020-10-23$4.74$20.7399,500——
2020-10-22$4.72$20.64131,100——
2020-10-21$4.65$20.33127,200——
2020-10-20$5.00$21.86215,200——
2020-10-19$4.96$21.69296,300——
2020-10-16$4.75$20.77173,700——
2020-10-15$4.70$20.55194,700——
2020-10-14$4.66$20.38148,700——
2020-10-13$4.58$20.03190,600——
2020-10-12$4.52$19.76195,600——
2020-10-09$4.34$18.98254,700——
2020-10-08$4.33$18.93167,100——
2020-10-07$4.23$18.50284,400——
2020-10-06$4.23$18.50144,900——
2020-10-05$4.36$19.07114,900——
2020-10-02$4.27$18.67196,500——
2020-10-01$4.28$18.72280,300——
2020-09-30$4.16$18.19283,600——
2020-09-29$4.05$17.71207,600——
2020-09-28$4.17$18.23243,700——
2020-09-25$4.20$18.37123,100——
2020-09-24$4.16$18.19214,100——
2020-09-23$4.07$17.80432,700——
2020-09-22$4.11$17.97284,300——
2020-09-21$4.19$18.32234,000——
2020-09-18$4.26$18.63254,900——
2020-09-17$4.17$18.23386,500——
2020-09-16$4.10$17.93415,200——
2020-09-15$4.44$19.41378,100——
2020-09-14$4.47$19.55342,700——
2020-09-11$4.70$20.55205,700——
2020-09-10$4.66$20.38318,700——
2020-09-09$4.64$20.29142,500——
2020-09-08$4.81$21.03116,600——
2020-09-04$4.74$20.73224,700——
2020-09-03$4.81$21.03277,400——
2020-09-02$4.71$20.60281,500——
2020-09-01$4.77$20.861,190,300——
2020-08-31$4.70$20.55710,600——
2020-08-28$4.68$20.46322,500——
2020-08-27$4.41$19.28581,000——
2020-08-26$4.49$19.63497,300——
2020-08-25$4.54$19.85687,300——
2020-08-24$4.68$20.46300,800——
2020-08-21$4.75$20.77290,700——
2020-08-20$4.80$20.99127,100——
2020-08-19$4.84$21.16152,800——
2020-08-18$4.90$21.43127,000——
2020-08-17$5.02$21.95175,000——
2020-08-14$5.20$22.74265,500——
2020-08-13$5.35$23.39276,000——
2020-08-12$5.30$23.18345,300——
2020-08-11$5.56$24.31146,300——
2020-08-10$5.74$25.10322,000——
2020-08-07$5.93$25.9394,300——
2020-08-06$6.07$26.54163,600——
2020-08-05$6.27$27.42224,100——
2020-08-04$6.56$28.68263,800——
2020-08-03$6.32$27.64306,700——
2020-07-31$5.62$24.57158,700——
2020-07-30$5.84$25.54109,200——
2020-07-29$5.75$25.1444,000——
2020-07-28$5.60$24.49218,500——
2020-07-27$5.95$26.02168,900——
2020-07-24$6.17$26.9876,100——
2020-07-23$6.04$26.41204,600——
2020-07-22$5.91$25.84300,800——
2020-07-21$5.84$25.54133,300——
2020-07-20$5.48$23.9679,400——
2020-07-17$5.51$24.09141,400——
2020-07-16$5.72$25.0195,800——
2020-07-15$5.90$25.80162,700——
2020-07-14$5.81$25.4189,600——
2020-07-13$5.85$25.5899,000——
2020-07-10$5.72$25.0152,700——
2020-07-09$5.69$24.8890,100——
2020-07-08$5.94$25.97111,800——
2020-07-07$5.76$25.19108,200——
2020-07-06$6.19$27.07263,600——
2020-07-02$5.34$23.35114,800——
2020-07-01$5.60$24.49195,300——
2020-06-30$5.63$24.62259,500——
2020-06-29$5.72$25.0174,400——
2020-06-26$5.64$24.6671,400——
2020-06-25$5.81$25.41105,300——
2020-06-24$5.36$23.4456,200——
2020-06-23$5.53$24.1883,600——
2020-06-22$5.24$22.9184,700——
2020-06-19$5.50$24.0591,200——
2020-06-18$5.19$22.69273,100——
2020-06-17$5.55$24.2782,600——
2020-06-16$5.62$24.57106,200——
2020-06-15$5.50$24.05106,700——
2020-06-12$5.64$24.66155,400——
2020-06-11$5.47$23.92197,200——
2020-06-10$5.99$26.19244,200——
2020-06-09$6.21$27.15253,500——
2020-06-08$6.54$28.60255,600——
2020-06-05$6.22$27.20310,100——
2020-06-04$5.87$25.67150,100——
2020-06-03$5.75$25.14274,600——
2020-06-02$5.97$26.11170,000——
2020-06-01$5.60$24.4988,600——
2020-05-29$5.37$23.48184,400——
2020-05-28$5.36$23.4499,300——
2020-05-27$5.53$24.1871,000——
2020-05-26$5.61$24.53183,600——
2020-05-22$5.66$24.75181,900——
2020-05-21$5.66$24.75255,800——
2020-05-20$5.31$23.22157,100——
2020-05-19$5.37$23.4899,900——
2020-05-18$5.45$23.83225,600——
2020-05-15$5.18$22.65181,900——
2020-05-14$5.30$23.18177,200——
2020-05-13$4.88$21.34193,900——
2020-05-12$5.17$22.61214,600——
2020-05-11$5.10$22.30116,500——
2020-05-08$4.70$20.55305,200——
2020-05-07$4.51$19.72397,200——
2020-05-06$4.29$18.76490,100——
2020-05-05$4.27$18.67618,800——
2020-05-04$4.37$19.11483,600——
2020-05-01$4.28$18.72298,600——
2020-04-30$4.58$20.03381,700——
2020-04-29$4.60$20.11313,400——
2020-04-28$4.33$18.93358,300——
2020-04-27$4.23$18.50303,300——
2020-04-24$4.27$18.67268,900——
2020-04-23$4.41$19.28346,500——
2020-04-22$4.18$18.28327,000——
2020-04-21$4.29$18.76265,900——
2020-04-20$4.34$18.98346,500——
2020-04-17$4.48$19.59125,000——
2020-04-16$4.51$19.72257,600——
2020-04-15$4.49$19.63391,900——
2020-04-14$4.52$19.76371,800——
2020-04-13$4.46$19.50335,500——
2020-04-09$4.62$20.20339,100——
2020-04-08$4.88$21.34199,200——
2020-04-07$4.76$20.81325,100——
2020-04-06$4.81$21.03416,800——
2020-04-03$4.74$20.73340,000——
2020-04-02$4.51$19.72241,900——
2020-04-01$4.47$19.55151,700——
2020-03-31$4.60$20.11256,600——
2020-03-30$4.17$18.23168,000——
2020-03-27$4.19$18.32490,500——
2020-03-26$4.52$19.76773,500——
2020-03-25$4.68$20.46354,500——
2020-03-24$4.38$19.15385,500——
2020-03-23$3.84$16.79462,200——
2020-03-20$4.06$17.75366,200——
2020-03-19$4.10$17.93480,500——
2020-03-18$4.13$18.06536,200——
2020-03-17$4.69$20.51799,700——
2020-03-16$4.17$18.23430,700——
2020-03-13$4.78$20.90562,900——
2020-03-12$4.64$20.291,336,000——
2020-03-11$5.02$21.95697,000——
2020-03-10$5.30$23.18637,900——
2020-03-09$4.74$20.73843,900——
2020-03-06$5.72$25.01750,100——
2020-03-05$6.09$26.63658,800——
2020-03-04$6.09$26.63881,700——
2020-03-03$5.88$25.71642,400——
2020-03-02$5.77$25.23843,100——
2020-02-28$5.61$24.53858,900——
2020-02-27$5.51$24.091,014,300——
2020-02-26$5.70$24.92711,500——
2020-02-25$5.95$26.02749,500——
2020-02-24$6.18$27.02297,700——
2020-02-21$6.43$28.12309,600——
2020-02-20$6.42$28.07419,400——
2020-02-19$6.22$27.20334,000——
2020-02-18$6.22$27.20270,400——
2020-02-14$6.32$27.64229,000——
2020-02-13$6.25$27.33401,200——
2020-02-12$6.37$27.85173,700——
2020-02-11$6.25$27.33307,700——
2020-02-10$6.31$27.59316,500——
2020-02-07$6.35$27.77285,400——
2020-02-06$6.27$27.42246,400——
2020-02-05$6.25$27.33156,500——
2020-02-04$6.26$27.37599,600——
2020-02-03$6.47$28.29490,500——
2020-01-31$6.19$27.07378,400——
2020-01-30$6.31$27.59411,100——
2020-01-29$6.20$27.11310,600——
2020-01-28$6.22$27.20488,100——
2020-01-27$6.20$27.11569,600——
2020-01-24$6.13$26.80612,400——
2020-01-23$6.35$27.77424,900——
2020-01-22$6.42$28.07654,000——
2020-01-21$6.52$28.51371,900——
2020-01-17$6.79$29.69411,900——
2020-01-16$6.68$29.21269,900——
2020-01-15$6.49$28.38361,600——
2020-01-14$6.54$28.60707,400——
2020-01-13$6.71$29.34360,800——
2020-01-10$7.03$30.74254,900——
2020-01-09$7.16$31.31251,800——
2020-01-08$6.90$30.17313,100——
2020-01-07$7.02$30.70350,000——
2020-01-06$6.96$30.43399,000——
2020-01-03$6.97$30.48412,900——
2020-01-02$7.02$30.70417,000——