TGS
TGS Sp ADR Reg-S (TGS)
NYSE
$30.44+$0.01 (+0.03%)
Price as of Jun 23, 2026 5:52 PM EDT
  • $2.2B
    Market Cap
  • 10.33%
    1-Year Change
  • Oil & Gas Integrated
    Industry
  • 1 Month
    +4.68%
    Low Price$29.35
    High Price$33.36
  • 3 Months
    -7.68%
    Low Price$28.63
    High Price$35.32
  • 1 Year
    +10.33%
    Low Price$20.12
    High Price$35.32
Date
Open
High
Low
Close
Change (%)
Volume
06/23/2026
31.04
31.30
30.28
30.43
-3.43%
243,044
06/22/2026
31.60
32.07
30.60
31.51
-0.28%
294,962
06/18/2026
32.01
32.01
31.10
31.60
-0.03%
286,273
06/17/2026
31.71
32.60
30.93
31.61
+0.41%
409,695
06/16/2026
32.28
32.46
31.32
31.48
-2.84%
304,052
06/15/2026
32.67
32.67
31.92
32.40
-2.00%
322,534
06/12/2026
32.97
33.38
32.62
33.06
-0.90%
242,695
06/11/2026
31.29
33.60
31.05
33.36
+8.59%
863,280
06/10/2026
29.79
31.08
29.75
30.72
+2.85%
422,409
06/09/2026
29.38
29.98
28.67
29.87
+1.19%
497,686
06/08/2026
29.83
30.18
29.38
29.52
+0.03%
396,830
06/05/2026
30.40
30.49
29.26
29.51
-3.44%
130,293
06/04/2026
30.06
30.85
30.06
30.56
+0.79%
120,004
06/03/2026
31.50
31.50
30.30
30.32
-3.50%
127,742
06/02/2026
31.55
31.66
31.05
31.42
-0.57%
146,277
06/01/2026
30.91
32.14
30.91
31.60
+1.67%
387,643
05/29/2026
30.76
31.09
30.02
31.08
+0.97%
672,198
05/28/2026
30.58
31.36
30.09
30.78
+1.38%
315,979
05/27/2026
29.02
30.65
28.81
30.36
+3.44%
518,965
05/26/2026
28.94
29.43
28.52
29.35
+0.96%
605,863
05/22/2026
29.64
29.87
28.88
29.07
-2.97%
290,369
05/21/2026
28.62
29.97
28.19
29.96
+4.65%
798,770
05/20/2026
30.30
30.30
28.29
28.63
-5.17%
1,086,436
05/19/2026
30.76
31.17
29.78
30.19
-1.79%
380,173
05/18/2026
29.27
30.78
29.11
30.74
+4.49%
369,781
05/15/2026
29.75
29.96
29.01
29.42
-0.74%
191,603
05/14/2026
29.58
30.13
29.11
29.64
+0.95%
177,117
05/13/2026
29.89
30.34
29.26
29.36
-1.64%
201,685
05/12/2026
30.24
30.56
29.47
29.85
-1.42%
252,371
05/11/2026
29.44
30.47
29.04
30.28
+3.17%
259,774
05/08/2026
30.52
30.86
29.27
29.35
-4.27%
502,178
05/07/2026
31.10
31.16
30.20
30.66
-2.85%
371,183
05/06/2026
29.29
32.65
28.99
31.56
+6.01%
1,224,266
05/05/2026
30.24
30.33
29.33
29.77
-0.77%
368,902
05/05/2026
$0.75 Earnings
05/04/2026
29.38
30.33
29.38
30.00
+2.49%
199,015
05/01/2026
30.44
30.44
28.91
29.27
-4.06%
390,220
04/30/2026
30.77
31.01
29.88
30.51
-1.04%
302,139
04/29/2026
30.49
30.93
30.06
30.83
+1.25%
270,958
04/28/2026
30.66
30.89
30.22
30.45
+0.07%
235,967
04/27/2026
30.58
31.00
29.97
30.43
+0.53%
228,021
04/24/2026
30.69
30.82
29.90
30.27
-1.37%
181,477
04/23/2026
31.00
31.24
30.66
30.69
-1.00%
124,820
04/22/2026
31.16
31.66
30.81
31.00
-0.19%
146,607
04/21/2026
31.03
31.39
30.66
31.06
+0.26%
203,747
04/20/2026
30.60
31.39
30.36
30.98
+1.27%
330,586
04/17/2026
30.75
30.75
29.80
30.59
-2.36%
618,167
04/16/2026
31.00
31.86
30.69
31.33
+1.06%
259,026
04/15/2026
31.60
31.81
30.46
31.00
-1.87%
598,778
04/14/2026
33.11
33.11
31.37
31.59
-4.88%
430,521
04/13/2026
33.16
34.06
32.90
33.21
+0.54%
156,953
04/10/2026
32.83
33.18
32.64
33.03
+0.61%
147,480
04/09/2026
33.76
34.09
32.36
32.83
-2.93%
334,112
04/08/2026
33.39
33.94
32.10
33.82
-2.17%
329,251
04/07/2026
34.88
35.34
33.97
34.57
-0.06%
344,811
04/06/2026
35.38
35.71
33.88
34.59
-2.07%
333,189
04/02/2026
34.68
35.94
34.68
35.32
+2.14%
364,361
04/01/2026
34.35
34.70
33.31
34.58
-0.09%
438,514
03/31/2026
35.11
36.35
34.36
34.61
-0.20%
638,579
03/30/2026
35.00
35.90
34.50
34.68
+0.90%
512,216
03/27/2026
33.78
34.85
33.24
34.37
+1.75%
471,449
03/26/2026
34.03
34.70
33.09
33.78
-0.32%
736,586
03/25/2026
34.12
34.35
33.07
33.89
-0.29%
457,751
03/25/2026
$0.13 Earnings
03/24/2026
32.91
35.00
32.85
33.99
+3.13%
855,404
03/23/2026
32.24
33.34
32.00
32.96
+1.42%
181,255
03/20/2026
33.13
33.77
32.17
32.50
-2.43%
321,393
03/19/2026
32.13
33.94
32.13
33.31
+3.25%
377,407
03/18/2026
31.87
32.46
31.61
32.26
+1.64%
145,621
03/17/2026
31.02
32.22
30.93
31.74
+3.66%
223,503
03/16/2026
30.78
31.61
30.14
30.62
-0.49%
172,701
03/13/2026
30.79
31.39
30.51
30.77
+0.46%
189,913
03/12/2026
31.48
31.82
30.18
30.63
-2.51%
382,224
03/11/2026
29.90
31.44
29.90
31.42
+4.01%
308,360
03/10/2026
29.54
31.06
29.00
30.21
+3.42%
443,532
03/09/2026
28.87
30.34
28.51
29.21
+0.59%
251,885
03/06/2026
28.77
29.76
28.32
29.04
+1.68%
176,456
03/05/2026
28.83
29.68
27.85
28.56
-1.86%
333,311
03/04/2026
29.02
29.33
28.04
29.10
+1.04%
218,110
03/03/2026
29.18
29.73
28.33
28.80
-3.10%
264,135
03/02/2026
30.35
31.59
28.84
29.72
+0.34%
394,458
02/27/2026
29.67
29.70
28.43
29.62
-1.04%
279,837
02/26/2026
29.69
30.18
29.07
29.93
-0.40%
244,899
02/25/2026
30.17
30.29
29.06
30.05
+0.37%
231,340
02/24/2026
29.86
30.14
29.33
29.94
+0.91%
191,271
02/23/2026
30.35
30.36
29.20
29.67
-2.75%
128,417
02/20/2026
30.81
30.81
29.83
30.51
+0.26%
75,869
02/19/2026
29.30
30.53
28.90
30.43
+4.64%
100,249
02/18/2026
28.77
29.30
28.26
29.08
+1.08%
170,335
02/17/2026
29.40
29.77
27.74
28.77
-2.24%
187,154
02/13/2026
29.36
29.61
28.81
29.43
+1.83%
223,868
02/12/2026
31.13
31.76
28.90
28.90
-6.56%
264,860
02/11/2026
30.80
31.49
30.05
30.93
+0.42%
281,115
02/10/2026
29.94
31.38
29.50
30.80
+2.98%
191,454
02/09/2026
29.45
30.09
28.91
29.91
+1.67%
211,142
02/06/2026
29.78
30.13
28.98
29.42
+0.75%
304,829
02/05/2026
29.90
29.96
28.50
29.20
-3.25%
211,821
02/04/2026
30.01
30.19
28.93
30.18
-0.69%
219,288
02/03/2026
31.31
31.31
29.55
30.39
-2.60%
246,611
02/02/2026
31.30
31.69
30.59
31.20
-2.16%
282,548