TGS(TGS)
TGS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $31.13 | $31.40 | $29.62 | $30.04 | 399,453 |
| 8/3/2026 | $31.46 | $31.85 | $31.01 | $31.10 | 159,612 |
| 7/31/2026 | $31.76 | $32.26 | $31.06 | $31.83 | 189,400 |
| 7/30/2026 | $30.00 | $31.48 | $29.33 | $31.42 | 120,126 |
| 7/29/2026 | $29.70 | $30.22 | $29.53 | $29.77 | 121,600 |
| 7/28/2026 | $30.24 | $30.37 | $29.07 | $29.52 | 179,023 |
| 7/27/2026 | $30.36 | $30.57 | $29.92 | $30.47 | 80,909 |
| 7/24/2026 | $31.66 | $31.66 | $30.35 | $30.48 | 122,300 |
| 7/23/2026 | $31.58 | $31.97 | $31.31 | $31.50 | 142,746 |
| 7/22/2026 | $31.20 | $31.69 | $30.94 | $31.48 | 172,600 |
| 7/21/2026 | $30.65 | $31.48 | $30.44 | $31.02 | 162,740 |
| 7/20/2026 | $29.97 | $30.39 | $29.36 | $30.11 | 135,700 |
| 7/17/2026 | $29.64 | $29.98 | $29.36 | $29.75 | 276,304 |
| 7/16/2026 | $31.63 | $31.69 | $29.62 | $29.78 | 219,300 |
| 7/15/2026 | $31.37 | $31.65 | $30.95 | $31.27 | 125,116 |
| 7/14/2026 | $30.02 | $31.41 | $30.02 | $31.33 | 207,900 |
| 7/13/2026 | $30.80 | $31.53 | $30.30 | $30.40 | 379,210 |
| 7/10/2026 | $29.51 | $30.83 | $29.51 | $30.69 | 273,000 |
| 7/9/2026 | $29.37 | $29.53 | $28.80 | $29.28 | 131,300 |
| 7/8/2026 | $29.78 | $30.16 | $29.34 | $29.45 | 322,700 |
| 7/7/2026 | $29.74 | $29.92 | $29.16 | $29.43 | 157,900 |
| 7/6/2026 | $28.82 | $29.87 | $28.56 | $29.63 | 286,900 |
| 7/2/2026 | $28.85 | $29.42 | $28.21 | $28.40 | 407,800 |
| 7/1/2026 | $29.49 | $29.96 | $28.23 | $28.66 | 343,204 |
| 6/30/2026 | $30.24 | $30.53 | $29.36 | $29.73 | 224,708 |
| 6/29/2026 | $29.81 | $30.56 | $29.58 | $30.01 | 239,306 |
| 6/26/2026 | $29.35 | $30.32 | $29.33 | $29.75 | 214,000 |
| 6/25/2026 | $29.39 | $29.95 | $29.10 | $29.62 | 154,109 |
| 6/24/2026 | $30.08 | $30.15 | $29.02 | $29.44 | 352,740 |
| 6/23/2026 | $31.04 | $31.30 | $30.28 | $30.43 | 243,044 |
| 6/22/2026 | $31.60 | $32.07 | $30.60 | $31.51 | 295,000 |
| 6/18/2026 | $32.01 | $32.01 | $31.10 | $31.60 | 286,300 |
| 6/17/2026 | $31.71 | $32.60 | $30.93 | $31.61 | 409,700 |
| 6/16/2026 | $32.28 | $32.46 | $31.32 | $31.48 | 304,100 |
| 6/15/2026 | $32.67 | $32.67 | $31.92 | $32.40 | 322,534 |
| 6/12/2026 | $32.97 | $33.38 | $32.62 | $33.06 | 242,700 |
| 6/11/2026 | $31.29 | $33.60 | $31.05 | $33.36 | 863,300 |
| 6/10/2026 | $29.79 | $31.08 | $29.75 | $30.72 | 422,409 |
| 6/9/2026 | $29.38 | $29.98 | $28.67 | $29.87 | 497,700 |
| 6/8/2026 | $29.83 | $30.18 | $29.38 | $29.52 | 396,830 |
| 6/5/2026 | $30.40 | $30.49 | $29.26 | $29.51 | 130,300 |
| 6/4/2026 | $30.06 | $30.85 | $30.06 | $30.56 | 120,004 |
| 6/3/2026 | $31.50 | $31.50 | $30.30 | $30.32 | 127,844 |
| 6/2/2026 | $31.55 | $31.66 | $31.05 | $31.42 | 146,300 |
| 6/1/2026 | $30.91 | $32.14 | $30.91 | $31.60 | 387,643 |
| 5/29/2026 | $30.76 | $31.09 | $30.02 | $31.08 | 672,200 |
| 5/28/2026 | $30.58 | $31.36 | $30.09 | $30.78 | 316,000 |
| 5/27/2026 | $29.02 | $30.65 | $28.81 | $30.36 | 519,000 |
| 5/26/2026 | $28.94 | $29.43 | $28.52 | $29.35 | 605,900 |
| 5/22/2026 | $29.64 | $29.87 | $28.88 | $29.07 | 290,400 |
| 5/21/2026 | $28.62 | $29.97 | $28.19 | $29.96 | 798,800 |
| 5/20/2026 | $30.30 | $30.30 | $28.29 | $28.63 | 1.09M |
| 5/19/2026 | $30.76 | $31.17 | $29.78 | $30.19 | 380,200 |
| 5/18/2026 | $29.27 | $30.78 | $29.11 | $30.74 | 369,800 |
| 5/15/2026 | $29.75 | $29.96 | $29.01 | $29.42 | 191,603 |
| 5/14/2026 | $29.58 | $30.13 | $29.11 | $29.64 | 177,117 |
| 5/13/2026 | $29.89 | $30.34 | $29.26 | $29.36 | 201,700 |
| 5/12/2026 | $30.24 | $30.56 | $29.47 | $29.85 | 252,400 |
| 5/11/2026 | $29.44 | $30.47 | $29.04 | $30.28 | 259,800 |
| 5/8/2026 | $30.52 | $30.86 | $29.27 | $29.35 | 502,200 |
| 5/7/2026 | $31.10 | $31.16 | $30.20 | $30.66 | 371,200 |