Buenos Aires - Delayed Quote
ARS
Transportadora de Gas del Sur S.A. (TGSU2.BA)
7,210.00
-70.00
(-0.96%)
At close: November 6 at 5:58:50 PM GMT-3
Currency in ARS
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
7,450.00 | 7,450.00 | 7,120.00 | 7,220.00 | 7,220.00 | 46,044 |
|
Nov 5, 2026
|
7,820.00 | 7,970.00 | 7,250.00 | 7,280.00 | 7,280.00 | 327,090 |
|
Nov 4, 2026
|
7,990.00 | 8,100.00 | 7,720.00 | 7,820.00 | 7,820.00 | 253,255 |
|
Nov 3, 2026
|
7,640.00 | 8,010.00 | 7,360.00 | 8,000.00 | 8,000.00 | 418,759 |
|
Nov 2, 2026
|
7,800.00 | 8,000.00 | 7,550.00 | 7,635.00 | 7,635.00 | 229,953 |
|
Oct 30, 2026
|
8,255.00 | 8,255.00 | 7,670.00 | 7,830.00 | 7,830.00 | 388,568 |
|
Oct 29, 2026
|
8,325.00 | 8,480.00 | 8,250.00 | 8,285.00 | 8,285.00 | 211,752 |
|
Oct 28, 2026
|
8,450.00 | 8,540.00 | 8,305.00 | 8,400.00 | 8,400.00 | 97,857 |
|
Oct 27, 2026
|
8,920.00 | 8,920.00 | 8,380.00 | 8,405.00 | 8,405.00 | 346,479 |
|
Oct 26, 2026
|
8,875.00 | 8,895.00 | 8,345.00 | 8,750.00 | 8,750.00 | 433,680 |
|
Oct 23, 2026
|
8,385.00 | 9,010.00 | 8,380.00 | 8,985.00 | 8,985.00 | 254,421 |
|
Oct 22, 2026
|
8,595.00 | 8,595.00 | 8,305.00 | 8,475.00 | 8,475.00 | 178,870 |
|
Oct 21, 2026
|
8,440.00 | 8,565.00 | 8,375.00 | 8,560.00 | 8,560.00 | 201,928 |
|
Oct 20, 2026
|
8,490.00 | 8,645.00 | 8,355.00 | 8,435.00 | 8,435.00 | 227,285 |
|
Oct 19, 2026
|
8,445.00 | 8,545.00 | 8,235.00 | 8,365.00 | 8,365.00 | 74,907 |
|
Oct 16, 2026
|
8,460.00 | 8,500.00 | 8,340.00 | 8,445.00 | 8,445.00 | 73,782 |
|
Oct 15, 2026
|
8,395.00 | 8,460.00 | 8,180.00 | 8,370.00 | 8,370.00 | 189,752 |
|
Oct 14, 2026
|
8,410.00 | 8,470.00 | 8,315.00 | 8,395.00 | 8,395.00 | 265,513 |
|
Oct 13, 2026
|
8,340.00 | 8,565.00 | 8,300.00 | 8,415.00 | 8,415.00 | 385,110 |
|
Oct 9, 2026
|
8,300.00 | 8,550.00 | 8,300.00 | 8,340.00 | 8,340.00 | 252,307 |
|
Oct 8, 2026
|
8,450.00 | 8,690.00 | 8,390.00 | 8,490.00 | 8,490.00 | 118,215 |
|
Oct 7, 2026
|
8,700.00 | 8,810.00 | 8,425.00 | 8,475.00 | 8,475.00 | 79,253 |
|
Oct 6, 2026
|
8,640.00 | 8,765.00 | 8,420.00 | 8,715.00 | 8,715.00 | 346,197 |
|
Oct 5, 2026
|
8,150.00 | 8,600.00 | 8,150.00 | 8,580.00 | 8,580.00 | 166,998 |
|
Oct 2, 2026
|
8,100.00 | 8,170.00 | 8,010.00 | 8,105.00 | 8,105.00 | 403,157 |
|
Oct 1, 2026
|
8,375.00 | 8,465.00 | 8,030.00 | 8,120.00 | 8,120.00 | 184,438 |
|
Sep 30, 2026
|
8,300.00 | 8,420.00 | 8,255.00 | 8,375.00 | 8,375.00 | 171,875 |
|
Sep 29, 2026
|
8,490.00 | 8,490.00 | 8,155.00 | 8,295.00 | 8,295.00 | 276,517 |
|
Sep 28, 2026
|
8,610.00 | 8,795.00 | 8,355.00 | 8,370.00 | 8,370.00 | 240,716 |
|
Sep 25, 2026
|
8,850.00 | 8,850.00 | 8,550.00 | 8,640.00 | 8,640.00 | 99,690 |
|
Sep 24, 2026
|
8,850.00 | 8,985.00 | 8,760.00 | 8,790.00 | 8,790.00 | 102,446 |
|
Sep 23, 2026
|
8,855.00 | 9,090.00 | 8,780.00 | 8,835.00 | 8,835.00 | 104,556 |
|
Sep 22, 2026
|
8,895.00 | 9,000.00 | 8,800.00 | 8,900.00 | 8,900.00 | 116,761 |
|
Sep 21, 2026
|
9,000.00 | 9,100.00 | 8,800.00 | 8,890.00 | 8,890.00 | 128,811 |
|
Sep 18, 2026
|
9,205.00 | 9,240.00 | 9,035.00 | 9,055.00 | 9,055.00 | 126,633 |
|
Sep 17, 2026
|
9,370.00 | 9,580.00 | 9,215.00 | 9,305.00 | 9,305.00 | 207,245 |
|
Sep 16, 2026
|
9,440.00 | 9,450.00 | 9,130.00 | 9,300.00 | 9,300.00 | 107,987 |
|
Sep 15, 2026
|
9,450.00 | 9,595.00 | 9,325.00 | 9,440.00 | 9,440.00 | 108,691 |
|
Sep 14, 2026
|
9,490.00 | 9,650.00 | 9,320.00 | 9,450.00 | 9,450.00 | 112,954 |
|
Sep 11, 2026
|
9,510.00 | 9,755.00 | 9,460.00 | 9,515.00 | 9,515.00 | 188,455 |
|
Sep 10, 2026
|
9,495.00 | 9,880.00 | 9,410.00 | 9,845.00 | 9,845.00 | 284,555 |
|
Sep 9, 2026
|
9,450.00 | 9,600.00 | 9,305.00 | 9,500.00 | 9,500.00 | 257,946 |
|
Sep 8, 2026
|
9,265.00 | 9,445.00 | 9,225.00 | 9,410.00 | 9,410.00 | 317,769 |
|
Sep 7, 2026
|
9,200.00 | 9,250.00 | 9,000.00 | 9,070.00 | 9,070.00 | 55,257 |
|
Sep 4, 2026
|
9,100.00 | 9,270.00 | 9,020.00 | 9,160.00 | 9,160.00 | 151,985 |
|
Sep 3, 2026
|
9,430.00 | 9,595.00 | 9,105.00 | 9,165.00 | 9,165.00 | 175,258 |
|
Sep 2, 2026
|
9,335.00 | 9,495.00 | 9,235.00 | 9,450.00 | 9,450.00 | 202,515 |
|
Sep 1, 2026
|
9,285.00 | 9,430.00 | 8,800.00 | 9,260.00 | 9,260.00 | 182,168 |
|
Aug 31, 2026
|
9,000.00 | 9,315.00 | 9,000.00 | 9,210.00 | 9,210.00 | 163,626 |
|
Aug 28, 2026
|
9,110.00 | 9,185.00 | 8,950.00 | 9,010.00 | 9,010.00 | 67,697 |
|
Aug 27, 2026
|
9,040.00 | 9,200.00 | 8,970.00 | 9,105.00 | 9,105.00 | 115,217 |
|
Aug 26, 2026
|
9,090.00 | 9,180.00 | 9,000.00 | 9,055.00 | 9,055.00 | 226,023 |
|
Aug 25, 2026
|
9,170.00 | 9,170.00 | 8,910.00 | 9,100.00 | 9,100.00 | 287,653 |
|
Aug 24, 2026
|
8,980.00 | 9,160.00 | 8,815.00 | 9,095.00 | 9,095.00 | 120,479 |
|
Aug 21, 2026
|
8,970.00 | 9,085.00 | 8,870.00 | 8,935.00 | 8,935.00 | 166,939 |
|
Aug 20, 2026
|
8,800.00 | 9,000.00 | 8,770.00 | 8,970.00 | 8,970.00 | 147,527 |
|
Aug 19, 2026
|
8,770.00 | 8,950.00 | 8,655.00 | 8,765.00 | 8,765.00 | 234,379 |
|
Aug 18, 2026
|
8,850.00 | 9,085.00 | 8,695.00 | 8,725.00 | 8,725.00 | 166,734 |
|
Aug 14, 2026
|
8,880.00 | 9,000.00 | 8,790.00 | 8,870.00 | 8,870.00 | 311,219 |
|
Aug 13, 2026
|
8,925.00 | 8,990.00 | 8,755.00 | 8,880.00 | 8,880.00 | 168,141 |
|
Aug 12, 2026
|
9,000.00 | 9,075.00 | 8,720.00 | 8,920.00 | 8,920.00 | 334,753 |
|
Aug 11, 2026
|
9,420.00 | 9,445.00 | 8,720.00 | 8,885.00 | 8,885.00 | 248,801 |
|
Aug 10, 2026
|
9,100.00 | 9,360.00 | 9,100.00 | 9,330.00 | 9,330.00 | 106,327 |
|
Aug 7, 2026
|
9,275.00 | 9,340.00 | 9,045.00 | 9,135.00 | 9,135.00 | 159,530 |
|
Aug 6, 2026
|
9,400.00 | 9,495.00 | 9,140.00 | 9,205.00 | 9,205.00 | 190,451 |
|
Aug 5, 2026
|
9,520.00 | 9,620.00 | 9,200.00 | 9,245.00 | 9,245.00 | 239,995 |
|
Aug 4, 2026
|
9,890.00 | 9,900.00 | 9,360.00 | 9,430.00 | 9,430.00 | 392,664 |
|
Aug 3, 2026
|
10,040.00 | 10,080.00 | 9,805.00 | 9,890.00 | 9,890.00 | 200,272 |
|
Jul 31, 2026
|
9,810.00 | 10,140.00 | 9,810.00 | 10,050.00 | 10,050.00 | 182,666 |
|
Jul 30, 2026
|
9,525.00 | 9,900.00 | 9,410.00 | 9,810.00 | 9,810.00 | 140,454 |
|
Jul 29, 2026
|
9,500.00 | 9,615.00 | 9,385.00 | 9,510.00 | 9,510.00 | 223,653 |
|
Jul 28, 2026
|
9,680.00 | 9,710.00 | 9,350.00 | 9,465.00 | 9,465.00 | 199,262 |
|
Jul 27, 2026
|
9,620.00 | 9,945.00 | 9,595.00 | 9,710.00 | 9,710.00 | 77,942 |
|
Jul 24, 2026
|
9,980.00 | 10,120.00 | 9,725.00 | 9,765.00 | 9,765.00 | 130,569 |
|
Jul 23, 2026
|
9,925.00 | 10,130.00 | 9,905.00 | 9,995.00 | 9,995.00 | 322,084 |
|
Jul 22, 2026
|
9,775.00 | 9,950.00 | 9,715.00 | 9,905.00 | 9,905.00 | 158,165 |
|
Jul 21, 2026
|
9,550.00 | 9,895.00 | 9,415.00 | 9,710.00 | 9,710.00 | 222,608 |
|
Jul 20, 2026
|
9,370.00 | 9,540.00 | 9,240.00 | 9,500.00 | 9,500.00 | 87,892 |
|
Jul 17, 2026
|
9,400.00 | 9,490.00 | 9,205.00 | 9,370.00 | 9,370.00 | 87,704 |
|
Jul 16, 2026
|
9,750.00 | 9,935.00 | 9,310.00 | 9,385.00 | 9,385.00 | 49,719 |
|
Jul 15, 2026
|
9,720.00 | 9,840.00 | 9,600.00 | 9,750.00 | 9,750.00 | 84,670 |
|
Jul 14, 2026
|
9,580.00 | 9,750.00 | 9,510.00 | 9,710.00 | 9,710.00 | 163,101 |
|
Jul 13, 2026
|
9,570.00 | 9,900.00 | 9,475.00 | 9,570.00 | 9,570.00 | 193,305 |
|
Jul 10, 2026
|
9,500.00 | 9,610.00 | 9,135.00 | 9,595.00 | 9,595.00 | 38,751 |
|
Jul 8, 2026
|
9,335.00 | 9,540.00 | 9,265.00 | 9,310.00 | 9,310.00 | 275,901 |
|
Jul 7, 2026
|
9,415.00 | 9,425.00 | 9,200.00 | 9,330.00 | 9,330.00 | 83,648 |
|
Jul 6, 2026
|
9,180.00 | 9,390.00 | 9,045.00 | 9,365.00 | 9,365.00 | 611,632 |
|
Jul 3, 2026
|
8,970.00 | 9,225.00 | 8,970.00 | 9,195.00 | 9,195.00 | 43,815 |
|
Jul 2, 2026
|
9,005.00 | 9,290.00 | 8,900.00 | 8,970.00 | 8,970.00 | 179,226 |
|
Jul 1, 2026
|
9,240.00 | 9,455.00 | 8,920.00 | 9,015.00 | 9,015.00 | 251,300 |
|
Jun 30, 2026
|
9,300.00 | 9,520.00 | 9,185.00 | 9,250.00 | 9,250.00 | 201,437 |
|
Jun 29, 2026
|
9,270.00 | 9,505.00 | 9,210.00 | 9,305.00 | 9,305.00 | 296,340 |
|
Jun 26, 2026
|
9,125.00 | 9,350.00 | 9,100.00 | 9,220.00 | 9,220.00 | 313,478 |
|
Jun 25, 2026
|
9,200.00 | 9,270.00 | 9,000.00 | 9,120.00 | 9,120.00 | 134,932 |
|
Jun 24, 2026
|
9,415.00 | 9,425.00 | 9,000.00 | 9,130.00 | 9,130.00 | 233,624 |
|
Jun 23, 2026
|
9,640.00 | 9,640.00 | 9,385.00 | 9,460.00 | 9,460.00 | 193,788 |
|
Jun 22, 2026
|
9,600.00 | 9,705.00 | 9,320.00 | 9,665.00 | 9,665.00 | 157,037 |
|
Jun 19, 2026
|
9,645.00 | 9,840.00 | 9,200.00 | 9,730.00 | 9,730.00 | 135,366 |
|
Jun 18, 2026
|
9,510.00 | 9,700.00 | 9,390.00 | 9,520.00 | 9,520.00 | 198,694 |
|
Jun 17, 2026
|
9,400.00 | 9,720.00 | 9,250.00 | 9,550.00 | 9,550.00 | 274,980 |
|
Jun 16, 2026
|
9,900.00 | 9,900.00 | 9,360.00 | 9,405.00 | 9,405.00 | 320,462 |
|
Jun 12, 2026
|
9,900.00 | 10,000.00 | 9,755.00 | 9,890.00 | 9,890.00 | 229,787 |
|
Jun 11, 2026
|
9,380.00 | 10,050.00 | 9,375.00 | 9,900.00 | 9,900.00 | 1,124,461 |
|
Jun 10, 2026
|
9,040.00 | 9,390.00 | 8,935.00 | 9,290.00 | 9,290.00 | 420,737 |
|
Jun 9, 2026
|
9,000.00 | 9,180.00 | 8,750.00 | 9,035.00 | 9,035.00 | 221,326 |
|
Jun 8, 2026
|
8,960.00 | 9,185.00 | 8,950.00 | 9,010.00 | 9,010.00 | 179,812 |
|
Jun 5, 2026
|
9,240.00 | 9,340.00 | 8,825.00 | 8,935.00 | 8,935.00 | 162,028 |
|
Jun 4, 2026
|
9,235.00 | 9,345.00 | 9,135.00 | 9,245.00 | 9,245.00 | 156,147 |
|
Jun 3, 2026
|
9,560.00 | 9,560.00 | 9,160.00 | 9,205.00 | 9,205.00 | 226,499 |
|
Jun 2, 2026
|
9,425.00 | 9,520.00 | 9,255.00 | 9,470.00 | 9,470.00 | 186,644 |
|
Jun 1, 2026
|
9,205.00 | 9,520.00 | 9,175.00 | 9,425.00 | 9,425.00 | 390,976 |
|
May 29, 2026
|
9,100.00 | 9,215.00 | 8,950.00 | 9,135.00 | 9,135.00 | 411,842 |
|
May 28, 2026
|
9,000.00 | 9,250.00 | 8,860.00 | 9,130.00 | 9,130.00 | 349,343 |
|
May 27, 2026
|
8,680.00 | 9,080.00 | 8,600.00 | 9,035.00 | 9,035.00 | 463,891 |
|
May 26, 2026
|
8,725.00 | 8,740.00 | 8,500.00 | 8,685.00 | 8,685.00 | 376,236 |
|
May 22, 2026
|
8,815.00 | 8,830.00 | 8,600.00 | 8,685.00 | 8,685.00 | 274,259 |
|
May 21, 2026
|
8,580.00 | 8,895.00 | 8,420.00 | 8,845.00 | 8,845.00 | 580,017 |
|
May 20, 2026
|
9,010.00 | 9,010.00 | 8,460.00 | 8,515.00 | 8,515.00 | 817,197 |
|
May 19, 2026
|
9,115.00 | 9,300.00 | 8,965.00 | 9,015.00 | 9,015.00 | 145,128 |
|
May 18, 2026
|
8,830.00 | 9,120.00 | 8,690.00 | 9,100.00 | 9,100.00 | 105,945 |
|
May 15, 2026
|
8,805.00 | 8,875.00 | 8,650.00 | 8,750.00 | 8,750.00 | 149,116 |
|
May 14, 2026
|
8,750.00 | 8,930.00 | 8,670.00 | 8,805.00 | 8,805.00 | 177,351 |
|
May 13, 2026
|
8,900.00 | 8,950.00 | 8,700.00 | 8,755.00 | 8,755.00 | 81,769 |
|
May 12, 2026
|
9,130.00 | 9,160.00 | 8,760.00 | 8,875.00 | 8,875.00 | 288,983 |
|
May 11, 2026
|
8,795.00 | 9,030.00 | 8,660.00 | 9,010.00 | 9,010.00 | 241,597 |
|
May 8, 2026
|
9,100.00 | 9,205.00 | 8,750.00 | 8,795.00 | 8,795.00 | 152,425 |
|
May 7, 2026
|
9,360.00 | 9,360.00 | 8,950.00 | 9,095.00 | 9,095.00 | 344,315 |
|
May 6, 2026
|
8,820.00 | 9,640.00 | 8,610.00 | 9,360.00 | 9,360.00 | 546,583 |
|
May 5, 2026
|
9,020.00 | 9,130.00 | 8,700.00 | 8,825.00 | 8,825.00 | 246,796 |
|
May 4, 2026
|
9,095.00 | 9,095.00 | 8,860.00 | 9,020.00 | 9,020.00 | 140,807 |
|
Apr 30, 2026
|
9,205.00 | 9,205.00 | 8,920.00 | 9,165.00 | 9,165.00 | 98,183 |
|
Apr 29, 2026
|
9,280.00 | 9,280.00 | 9,010.00 | 9,205.00 | 9,205.00 | 126,084 |
|
Apr 28, 2026
|
9,240.00 | 9,415.00 | 9,120.00 | 9,160.00 | 9,160.00 | 194,715 |
|
Apr 27, 2026
|
9,070.00 | 9,280.00 | 9,070.00 | 9,245.00 | 9,245.00 | 197,395 |
|
Apr 24, 2026
|
9,150.00 | 9,150.00 | 8,865.00 | 9,050.00 | 9,050.00 | 246,504 |
|
Apr 23, 2026
|
9,065.00 | 9,200.00 | 9,040.00 | 9,055.00 | 9,055.00 | 136,304 |
|
Apr 22, 2026
|
9,140.00 | 9,295.00 | 9,060.00 | 9,095.00 | 9,095.00 | 199,849 |
|
Apr 21, 2026
|
9,110.00 | 9,210.00 | 9,020.00 | 9,145.00 | 9,145.00 | 204,837 |
|
Apr 20, 2026
|
8,880.00 | 9,210.00 | 8,880.00 | 9,105.00 | 9,105.00 | 235,268 |
|
Apr 17, 2026
|
9,000.00 | 9,000.00 | 8,630.00 | 8,885.00 | 8,885.00 | 351,649 |
|
Apr 16, 2026
|
9,000.00 | 9,195.00 | 9,000.00 | 9,125.00 | 9,125.00 | 235,987 |
|
Apr 15, 2026
|
9,210.00 | 9,395.00 | 8,910.00 | 9,005.00 | 9,005.00 | 475,998 |
|
Apr 14, 2026
|
9,650.00 | 9,650.00 | 9,205.00 | 9,305.00 | 9,305.00 | 350,566 |
|
Apr 13, 2026
|
9,770.00 | 9,900.00 | 9,635.00 | 9,710.00 | 9,710.00 | 107,418 |
|
Apr 10, 2026
|
9,620.00 | 9,830.00 | 9,550.00 | 9,635.00 | 9,635.00 | 176,124 |
|
Apr 9, 2026
|
9,965.00 | 10,100.00 | 9,565.00 | 9,605.00 | 9,605.00 | 197,228 |
|
Apr 8, 2026
|
10,050.00 | 10,050.00 | 9,390.00 | 9,940.00 | 9,940.00 | 353,018 |
|
Apr 7, 2026
|
10,250.00 | 10,450.00 | 10,080.00 | 10,320.00 | 10,320.00 | 410,541 |
|
Apr 6, 2026
|
10,290.00 | 10,600.00 | 10,040.00 | 10,240.00 | 10,240.00 | 439,039 |
|
Apr 1, 2026
|
10,100.00 | 10,280.00 | 9,805.00 | 10,200.00 | 10,200.00 | 395,776 |
|
Mar 31, 2026
|
10,700.00 | 10,700.00 | 10,100.00 | 10,150.00 | 10,150.00 | 620,550 |
|
Mar 30, 2026
|
10,100.00 | 10,630.00 | 10,100.00 | 10,310.00 | 10,310.00 | 439,268 |
|
Mar 27, 2026
|
9,740.00 | 10,200.00 | 9,650.00 | 10,130.00 | 10,130.00 | 194,073 |
|
Mar 26, 2026
|
9,980.00 | 9,990.00 | 9,600.00 | 9,775.00 | 9,775.00 | 283,925 |
|
Mar 25, 2026
|
9,905.00 | 9,975.00 | 9,600.00 | 9,845.00 | 9,845.00 | 401,325 |
|
Mar 23, 2026
|
9,545.00 | 9,710.00 | 9,345.00 | 9,605.00 | 9,605.00 | 92,714 |
|
Mar 20, 2026
|
9,780.00 | 9,955.00 | 9,455.00 | 9,570.00 | 9,570.00 | 428,421 |
|
Mar 19, 2026
|
9,550.00 | 9,920.00 | 9,450.00 | 9,800.00 | 9,800.00 | 332,080 |
|
Mar 18, 2026
|
9,300.00 | 9,550.00 | 9,255.00 | 9,505.00 | 9,505.00 | 144,256 |
|
Mar 17, 2026
|
9,050.00 | 9,445.00 | 8,990.00 | 9,350.00 | 9,350.00 | 311,501 |
|
Mar 16, 2026
|
9,195.00 | 9,205.00 | 8,650.00 | 8,975.00 | 8,975.00 | 196,599 |
|
Mar 13, 2026
|
9,180.00 | 9,180.00 | 8,880.00 | 9,075.00 | 9,075.00 | 269,558 |
|
Mar 12, 2026
|
9,200.00 | 9,325.00 | 8,890.00 | 8,970.00 | 8,970.00 | 290,780 |
|
Mar 11, 2026
|
8,995.00 | 9,150.00 | 8,825.00 | 9,120.00 | 9,120.00 | 250,314 |
|
Mar 10, 2026
|
8,545.00 | 9,100.00 | 8,500.00 | 8,870.00 | 8,870.00 | 244,396 |
|
Mar 9, 2026
|
8,750.00 | 8,900.00 | 8,455.00 | 8,595.00 | 8,595.00 | 303,492 |
|
Mar 6, 2026
|
8,360.00 | 8,790.00 | 8,205.00 | 8,630.00 | 8,630.00 | 218,805 |
|
Mar 5, 2026
|
8,455.00 | 8,705.00 | 8,200.00 | 8,280.00 | 8,280.00 | 290,281 |
|
Mar 4, 2026
|
8,670.00 | 8,800.00 | 8,100.00 | 8,390.00 | 8,390.00 | 255,704 |
|
Mar 3, 2026
|
8,570.00 | 8,785.00 | 8,400.00 | 8,670.00 | 8,670.00 | 206,793 |
|
Mar 2, 2026
|
8,760.00 | 9,260.00 | 8,425.00 | 8,530.00 | 8,530.00 | 334,990 |
|
Feb 27, 2026
|
8,900.00 | 9,080.00 | 8,400.00 | 8,555.00 | 8,555.00 | 224,589 |
|
Feb 26, 2026
|
8,860.00 | 8,955.00 | 8,600.00 | 8,850.00 | 8,850.00 | 155,367 |
|
Feb 25, 2026
|
8,595.00 | 8,860.00 | 8,420.00 | 8,800.00 | 8,800.00 | 277,452 |
|
Feb 24, 2026
|
8,865.00 | 8,865.00 | 8,465.00 | 8,605.00 | 8,605.00 | 392,311 |
|
Feb 23, 2026
|
8,775.00 | 8,840.00 | 8,400.00 | 8,565.00 | 8,565.00 | 112,522 |
|
Feb 20, 2026
|
8,820.00 | 9,100.00 | 8,620.00 | 8,775.00 | 8,775.00 | 42,085 |
|
Feb 19, 2026
|
8,400.00 | 8,850.00 | 8,250.00 | 8,795.00 | 8,795.00 | 80,968 |
|
Feb 18, 2026
|
8,540.00 | 8,630.00 | 8,305.00 | 8,400.00 | 8,400.00 | 181,800 |
|
Feb 13, 2026
|
8,600.00 | 8,860.00 | 8,500.00 | 8,615.00 | 8,615.00 | 78,126 |
|
Feb 12, 2026
|
9,350.00 | 9,350.00 | 8,600.00 | 8,625.00 | 8,625.00 | 189,731 |
|
Feb 11, 2026
|
9,315.00 | 9,395.00 | 8,910.00 | 9,205.00 | 9,205.00 | 263,802 |
|
Feb 10, 2026
|
8,860.00 | 9,295.00 | 8,625.00 | 9,260.00 | 9,260.00 | 280,976 |
|
Feb 9, 2026
|
8,870.00 | 9,160.00 | 8,585.00 | 8,860.00 | 8,860.00 | 170,205 |
|
Feb 6, 2026
|
8,760.00 | 9,130.00 | 8,760.00 | 8,865.00 | 8,865.00 | 164,142 |
|
Feb 5, 2026
|
9,060.00 | 9,180.00 | 8,620.00 | 8,755.00 | 8,755.00 | 153,758 |
|
Feb 4, 2026
|
9,010.00 | 9,200.00 | 8,650.00 | 8,920.00 | 8,920.00 | 139,040 |
|
Feb 3, 2026
|
9,110.00 | 9,320.00 | 8,820.00 | 8,980.00 | 8,980.00 | 242,466 |
|
Feb 2, 2026
|
9,655.00 | 9,655.00 | 9,150.00 | 9,195.00 | 9,195.00 | 149,098 |
|
Jan 30, 2026
|
9,860.00 | 10,040.00 | 9,500.00 | 9,655.00 | 9,655.00 | 290,080 |
|
Jan 29, 2026
|
9,900.00 | 10,200.00 | 9,505.00 | 9,830.00 | 9,830.00 | 210,294 |
|
Jan 28, 2026
|
10,070.00 | 10,300.00 | 9,730.00 | 9,875.00 | 9,875.00 | 384,572 |
|
Jan 27, 2026
|
9,700.00 | 10,150.00 | 9,615.00 | 10,140.00 | 10,140.00 | 475,390 |
|
Jan 26, 2026
|
9,340.00 | 9,850.00 | 9,340.00 | 9,640.00 | 9,640.00 | 157,768 |
|
Jan 23, 2026
|
9,250.00 | 9,585.00 | 9,140.00 | 9,340.00 | 9,340.00 | 153,710 |
|
Jan 22, 2026
|
9,330.00 | 9,400.00 | 9,155.00 | 9,255.00 | 9,255.00 | 148,119 |
|
Jan 21, 2026
|
8,950.00 | 9,380.00 | 8,875.00 | 9,330.00 | 9,330.00 | 622,780 |
|
Jan 20, 2026
|
8,750.00 | 9,020.00 | 8,460.00 | 8,910.00 | 8,910.00 | 265,669 |
|
Jan 19, 2026
|
8,800.00 | 8,995.00 | 8,520.00 | 8,715.00 | 8,715.00 | 62,428 |
|
Jan 16, 2026
|
8,700.00 | 8,940.00 | 8,535.00 | 8,725.00 | 8,725.00 | 193,557 |
|
Jan 15, 2026
|
8,930.00 | 9,190.00 | 8,580.00 | 8,690.00 | 8,690.00 | 169,114 |
|
Jan 14, 2026
|
9,200.00 | 9,200.00 | 8,830.00 | 8,920.00 | 8,920.00 | 189,399 |
|
Jan 13, 2026
|
8,980.00 | 9,125.00 | 8,835.00 | 8,945.00 | 8,945.00 | 505,695 |
|
Jan 12, 2026
|
9,395.00 | 9,395.00 | 8,865.00 | 8,975.00 | 8,975.00 | 229,470 |
|
Jan 9, 2026
|
9,300.00 | 9,550.00 | 9,045.00 | 9,170.00 | 9,170.00 | 152,501 |
|
Jan 8, 2026
|
9,000.00 | 9,300.00 | 8,755.00 | 9,255.00 | 9,255.00 | 198,834 |
|
Jan 7, 2026
|
9,130.00 | 9,285.00 | 8,810.00 | 8,860.00 | 8,860.00 | 245,717 |
|
Jan 6, 2026
|
9,400.00 | 9,630.00 | 9,150.00 | 9,185.00 | 9,185.00 | 163,997 |
|
Jan 5, 2026
|
9,520.00 | 9,630.00 | 9,270.00 | 9,405.00 | 9,405.00 | 371,876 |
|
Jan 2, 2026
|
9,400.00 | 9,610.00 | 9,080.00 | 9,515.00 | 9,515.00 | 139,240 |
|
Dec 30, 2025
|
9,250.00 | 9,550.00 | 9,250.00 | 9,325.00 | 9,325.00 | 163,050 |
|
Dec 29, 2025
|
9,500.00 | 9,720.00 | 9,335.00 | 9,400.00 | 9,400.00 | 284,846 |
|
Dec 26, 2025
|
9,340.00 | 9,750.00 | 9,340.00 | 9,480.00 | 9,480.00 | 81,694 |
|
Dec 24, 2025
|
9,795.00 | 9,795.00 | 9,400.00 | 9,565.00 | 9,565.00 | 17,062 |
|
Dec 23, 2025
|
9,660.00 | 9,795.00 | 9,435.00 | 9,555.00 | 9,555.00 | 181,032 |
|
Dec 22, 2025
|
9,690.00 | 9,930.00 | 9,625.00 | 9,660.00 | 9,660.00 | 138,269 |
|
Dec 19, 2025
|
9,850.00 | 9,980.00 | 9,610.00 | 9,695.00 | 9,695.00 | 170,943 |
|
Dec 18, 2025
|
9,535.00 | 9,860.00 | 9,410.00 | 9,810.00 | 9,810.00 | 262,758 |
|
Dec 17, 2025
|
9,750.00 | 9,750.00 | 9,400.00 | 9,465.00 | 9,465.00 | 89,655 |
|
Dec 16, 2025
|
9,800.00 | 9,850.00 | 9,400.00 | 9,565.00 | 9,565.00 | 113,418 |
|
Dec 15, 2025
|
9,610.00 | 9,810.00 | 9,430.00 | 9,675.00 | 9,675.00 | 146,057 |
|
Dec 12, 2025
|
9,590.00 | 9,835.00 | 9,410.00 | 9,610.00 | 9,610.00 | 129,847 |
|
Dec 11, 2025
|
9,690.00 | 9,890.00 | 9,300.00 | 9,590.00 | 9,590.00 | 189,677 |
|
Dec 10, 2025
|
9,380.00 | 9,800.00 | 9,360.00 | 9,615.00 | 9,615.00 | 103,254 |
|
Dec 9, 2025
|
9,550.00 | 9,950.00 | 9,350.00 | 9,470.00 | 9,470.00 | 111,857 |
|
Dec 5, 2025
|
9,945.00 | 9,945.00 | 9,460.00 | 9,505.00 | 9,505.00 | 138,009 |
|
Dec 4, 2025
|
9,805.00 | 10,070.00 | 9,610.00 | 9,675.00 | 9,675.00 | 238,007 |
|
Dec 3, 2025
|
9,630.00 | 9,895.00 | 9,320.00 | 9,780.00 | 9,780.00 | 75,180 |
|
Dec 2, 2025
|
9,500.00 | 9,740.00 | 9,320.00 | 9,400.00 | 9,400.00 | 287,139 |
|
Dec 1, 2025
|
9,130.00 | 9,480.00 | 9,100.00 | 9,435.00 | 9,435.00 | 49,824 |
|
Nov 28, 2025
|
9,290.00 | 9,490.00 | 9,080.00 | 9,175.00 | 9,175.00 | 250,776 |
|
Nov 27, 2025
|
9,340.00 | 9,450.00 | 9,250.00 | 9,290.00 | 9,290.00 | 87,841 |
|
Nov 26, 2025
|
8,900.00 | 9,360.00 | 8,820.00 | 9,335.00 | 9,335.00 | 331,987 |
|
Nov 25, 2025
|
8,940.00 | 9,020.00 | 8,615.00 | 8,990.00 | 8,990.00 | 275,385 |
|
Nov 21, 2025
|
9,150.00 | 9,150.00 | 8,735.00 | 8,940.00 | 8,940.00 | 83,968 |
|
Nov 20, 2025
|
9,100.00 | 9,375.00 | 8,945.00 | 9,065.00 | 9,065.00 | 149,105 |
|
Nov 19, 2025
|
9,200.00 | 9,290.00 | 8,910.00 | 9,095.00 | 9,095.00 | 308,394 |
|
Nov 18, 2025
|
8,940.00 | 9,225.00 | 8,420.00 | 9,105.00 | 9,105.00 | 267,421 |
|
Nov 17, 2025
|
9,250.00 | 9,470.00 | 8,855.00 | 8,905.00 | 8,905.00 | 177,320 |
|
Nov 14, 2025
|
8,920.00 | 9,375.00 | 8,655.00 | 9,210.00 | 9,210.00 | 493,075 |
|
Nov 13, 2025
|
9,150.00 | 9,250.00 | 8,740.00 | 8,890.00 | 8,890.00 | 191,728 |
|
Nov 12, 2025
|
9,130.00 | 9,300.00 | 8,915.00 | 8,995.00 | 8,995.00 | 271,028 |
|
Nov 11, 2025
|
8,790.00 | 9,290.00 | 8,790.00 | 9,130.00 | 9,130.00 | 304,837 |
|
Nov 10, 2025
|
8,750.00 | 8,890.00 | 8,320.00 | 8,785.00 | 8,785.00 | 471,547 |
|
Nov 7, 2025
|
8,800.00 | 9,050.00 | 8,200.00 | 8,430.00 | 8,430.00 | 549,720 |
|
Nov 6, 2025
|
9,000.00 | 9,000.00 | 8,620.00 | 8,715.00 | 8,715.00 | 136,688 |
