Transportadora de Gas del Norte SA Class C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 3,290.00 | 3,500.00 | 3,210.00 | 3,370.00 | 3,370.00 | 513,013 |
| 2025-02-11 | 3,465.00 | 3,465.00 | 3,150.00 | 3,320.00 | 3,320.00 | 894,391 |
| 2025-02-10 | 3,515.00 | 3,570.00 | 3,395.00 | 3,435.00 | 3,435.00 | 224,587 |
| 2025-02-07 | 3,695.00 | 3,770.00 | 3,405.00 | 3,490.00 | 3,490.00 | 321,740 |
| 2025-02-06 | 3,745.00 | 3,865.00 | 3,650.00 | 3,685.00 | 3,685.00 | 142,883 |
| 2025-02-05 | 3,800.00 | 3,800.00 | 3,690.00 | 3,745.00 | 3,745.00 | 84,422 |
| 2025-02-04 | 3,800.00 | 3,900.00 | 3,750.00 | 3,795.00 | 3,795.00 | 91,769 |
| 2025-02-03 | 3,750.00 | 3,825.00 | 3,610.00 | 3,740.00 | 3,740.00 | 175,098 |
| 2025-01-31 | 4,050.00 | 4,190.00 | 3,900.00 | 3,915.00 | 3,915.00 | 115,531 |
| 2025-01-30 | 3,855.00 | 4,000.00 | 3,800.00 | 3,990.00 | 3,990.00 | 311,438 |
| 2025-01-29 | 3,630.00 | 3,800.00 | 3,570.00 | 3,790.00 | 3,790.00 | 181,139 |
| 2025-01-28 | 3,640.00 | 3,760.00 | 3,510.00 | 3,610.00 | 3,610.00 | 221,439 |
| 2025-01-27 | 3,880.00 | 3,880.00 | 3,610.00 | 3,640.00 | 3,640.00 | 350,947 |
| 2025-01-24 | 3,860.00 | 3,910.00 | 3,565.00 | 3,865.00 | 3,865.00 | 217,313 |
| 2025-01-23 | 3,950.00 | 3,980.00 | 3,810.00 | 3,855.00 | 3,855.00 | 169,542 |
| 2025-01-22 | 3,865.00 | 3,945.00 | 3,750.00 | 3,925.00 | 3,925.00 | 362,135 |
| 2025-01-21 | 3,810.00 | 3,895.00 | 3,740.00 | 3,865.00 | 3,865.00 | 282,324 |
| 2025-01-20 | 3,800.00 | 3,845.00 | 3,720.00 | 3,795.00 | 3,795.00 | 560,637 |
| 2025-01-17 | 4,040.00 | 4,175.00 | 3,720.00 | 3,755.00 | 3,755.00 | 442,622 |
| 2025-01-16 | 4,150.00 | 4,155.00 | 4,000.00 | 4,095.00 | 4,095.00 | 218,099 |
| 2025-01-15 | 4,150.00 | 4,240.00 | 3,950.00 | 4,155.00 | 4,155.00 | 330,067 |
| 2025-01-14 | 3,965.00 | 4,170.00 | 3,910.00 | 4,085.00 | 4,085.00 | 273,106 |
| 2025-01-13 | 4,110.00 | 4,125.00 | 3,880.00 | 3,960.00 | 3,960.00 | 349,751 |
| 2025-01-10 | 4,380.00 | 4,380.00 | 4,025.00 | 4,095.00 | 4,095.00 | 594,771 |
| 2025-01-09 | 4,395.00 | 4,455.00 | 4,265.00 | 4,315.00 | 4,315.00 | 295,692 |
| 2025-01-08 | 4,540.00 | 4,540.00 | 4,300.00 | 4,375.00 | 4,375.00 | 382,110 |
| 2025-01-07 | 4,490.00 | 4,520.00 | 4,400.00 | 4,490.00 | 4,490.00 | 410,756 |
| 2025-01-06 | 4,430.00 | 4,500.00 | 4,310.00 | 4,450.00 | 4,450.00 | 313,775 |
| 2025-01-03 | 4,210.00 | 4,420.00 | 4,110.00 | 4,390.00 | 4,390.00 | 515,870 |
| 2025-01-02 | 3,950.00 | 4,240.00 | 3,940.00 | 4,200.00 | 4,200.00 | 385,487 |
| 2024-12-30 | 4,115.00 | 4,115.00 | 3,940.00 | 3,950.00 | 3,950.00 | 284,588 |
| 2024-12-27 | 4,200.00 | 4,220.00 | 3,970.00 | 4,125.00 | 4,125.00 | 273,323 |
| 2024-12-26 | 4,250.00 | 4,285.00 | 4,170.00 | 4,225.00 | 4,225.00 | 310,269 |
| 2024-12-24 | 4,125.00 | 4,210.00 | 4,100.00 | 4,200.00 | 4,200.00 | 115,982 |
| 2024-12-23 | 4,145.00 | 4,280.00 | 4,100.00 | 4,165.00 | 4,165.00 | 186,963 |
| 2024-12-20 | 4,095.00 | 4,185.00 | 3,905.00 | 4,145.00 | 4,145.00 | 282,281 |
| 2024-12-19 | 4,175.00 | 4,275.00 | 3,985.00 | 4,055.00 | 4,055.00 | 427,916 |
| 2024-12-18 | 4,435.00 | 4,475.00 | 4,140.00 | 4,175.00 | 4,175.00 | 573,147 |
| 2024-12-17 | 4,200.00 | 4,385.00 | 4,130.00 | 4,370.00 | 4,370.00 | 703,064 |
| 2024-12-16 | 4,100.00 | 4,235.00 | 4,075.00 | 4,180.00 | 4,180.00 | 794,109 |
| 2024-12-13 | 3,970.00 | 4,075.00 | 3,925.00 | 4,050.00 | 4,050.00 | 620,544 |
| 2024-12-12 | 4,060.00 | 4,145.00 | 3,920.00 | 3,955.00 | 3,955.00 | 560,501 |
| 2024-12-11 | 3,950.00 | 4,050.00 | 3,890.00 | 4,040.00 | 4,040.00 | 1,385,932 |
| 2024-12-10 | 3,920.00 | 3,980.00 | 3,850.00 | 3,945.00 | 3,945.00 | 1,395,168 |
| 2024-12-09 | 3,820.00 | 3,940.00 | 3,820.00 | 3,905.00 | 3,905.00 | 311,752 |
| 2024-12-06 | 3,870.00 | 3,920.00 | 3,705.00 | 3,895.00 | 3,895.00 | 306,866 |
| 2024-12-05 | 3,900.00 | 3,995.00 | 3,800.00 | 3,850.00 | 3,850.00 | 439,196 |
| 2024-12-04 | 4,170.00 | 4,200.00 | 3,875.00 | 3,960.00 | 3,960.00 | 303,894 |
| 2024-12-03 | 4,200.00 | 4,310.00 | 4,105.00 | 4,145.00 | 4,145.00 | 434,018 |
| 2024-12-02 | 4,160.00 | 4,280.00 | 4,110.00 | 4,140.00 | 4,140.00 | 684,998 |
| 2024-11-29 | 4,210.00 | 4,210.00 | 4,085.00 | 4,155.00 | 4,155.00 | 309,545 |
| 2024-11-28 | 4,105.00 | 4,160.00 | 4,010.00 | 4,155.00 | 4,155.00 | 272,800 |
| 2024-11-27 | 4,180.00 | 4,230.00 | 4,010.00 | 4,105.00 | 4,105.00 | 402,923 |
| 2024-11-26 | 4,260.00 | 4,340.00 | 4,135.00 | 4,170.00 | 4,170.00 | 715,963 |
| 2024-11-25 | 4,175.00 | 4,325.00 | 4,100.00 | 4,225.00 | 4,225.00 | 636,854 |
| 2024-11-22 | 4,090.00 | 4,200.00 | 3,965.00 | 4,115.00 | 4,115.00 | 466,084 |
| 2024-11-21 | 3,850.00 | 4,260.00 | 3,825.00 | 3,930.00 | 3,930.00 | 412,139 |
| 2024-11-20 | 3,825.00 | 3,895.00 | 3,700.00 | 3,835.00 | 3,835.00 | 293,392 |
| 2024-11-19 | 3,820.00 | 3,950.00 | 3,780.00 | 3,815.00 | 3,815.00 | 499,960 |
| 2024-11-15 | 3,720.00 | 3,875.00 | 3,660.00 | 3,690.00 | 3,690.00 | 478,815 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-10-11 | 1.4765 ARS |
| 2019-04-16 | 5.4140 ARS |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.