Compañía de Transporte de Energía Eléctrica en Alta Tensión Transener S.A. (BCBA:TRAN)
Argentina
· Delayed Price · Currency is ARS 3,957.50
+140.00 (3.67%)
At close: Dec 5, 2025
BCBA:TRAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3,920.00 | 4,017.50 | 3,650.00 | 3,937.50 | - | 3.14% | 620,567 |
| Dec 4, 2025 | 3,700.00 | 3,942.50 | 3,700.00 | 3,817.50 | 3,817.50 | 4.02% | 833,872 |
| Dec 3, 2025 | 3,595.00 | 3,690.00 | 3,595.00 | 3,670.00 | 3,670.00 | 2.02% | 1,059,418 |
| Dec 2, 2025 | 3,592.50 | 3,780.00 | 3,515.00 | 3,597.50 | 3,597.50 | -0.90% | 602,266 |
| Dec 1, 2025 | 3,452.50 | 3,650.00 | 3,447.50 | 3,630.00 | 3,630.00 | 5.07% | 390,971 |
| Nov 28, 2025 | 3,480.00 | 3,550.00 | 3,400.00 | 3,455.00 | 3,455.00 | 0.22% | 478,127 |
| Nov 27, 2025 | 3,435.00 | 3,502.50 | 3,392.50 | 3,447.50 | 3,447.50 | 0.51% | 1,076,726 |
| Nov 26, 2025 | 3,400.00 | 3,560.00 | 3,370.00 | 3,430.00 | 3,430.00 | 0.07% | 743,491 |
| Nov 25, 2025 | 3,450.00 | 3,460.00 | 3,220.00 | 3,427.50 | 3,427.50 | 1.33% | 876,061 |
| Nov 21, 2025 | 3,500.00 | 3,562.50 | 3,330.00 | 3,382.50 | 3,382.50 | -3.15% | 179,807 |
| Nov 20, 2025 | 3,555.00 | 3,645.00 | 3,375.00 | 3,492.50 | 3,492.50 | -1.55% | 476,018 |
| Nov 19, 2025 | 3,612.50 | 3,665.00 | 3,502.50 | 3,547.50 | 3,547.50 | -1.94% | 522,169 |
| Nov 18, 2025 | 3,570.00 | 3,645.00 | 3,400.00 | 3,617.50 | 3,617.50 | 1.26% | 397,063 |
| Nov 17, 2025 | 3,500.00 | 3,590.00 | 3,400.00 | 3,572.50 | 3,572.50 | 2.36% | 428,726 |
| Nov 14, 2025 | 3,300.00 | 3,520.00 | 3,135.00 | 3,490.00 | 3,490.00 | 8.55% | 356,191 |
| Nov 13, 2025 | 3,407.50 | 3,525.00 | 3,155.00 | 3,215.00 | 3,215.00 | -5.65% | 531,462 |
| Nov 12, 2025 | 3,500.00 | 3,600.00 | 3,355.00 | 3,407.50 | 3,407.50 | -2.08% | 829,229 |
| Nov 11, 2025 | 3,280.00 | 3,490.00 | 3,252.50 | 3,480.00 | 3,480.00 | 5.53% | 810,180 |
| Nov 10, 2025 | 3,145.00 | 3,370.00 | 3,140.00 | 3,297.50 | 3,297.50 | 5.35% | 631,038 |
| Nov 7, 2025 | 3,000.00 | 3,195.00 | 3,000.00 | 3,130.00 | 3,130.00 | 1.87% | 773,465 |
| Nov 6, 2025 | 3,100.00 | 3,150.00 | 3,055.00 | 3,072.50 | 3,072.50 | 0.41% | 509,470 |
| Nov 5, 2025 | 3,050.00 | 3,162.50 | 2,977.50 | 3,060.00 | 3,060.00 | 1.66% | 1,142,020 |
| Nov 4, 2025 | 3,000.00 | 3,160.00 | 2,835.00 | 3,010.00 | 3,010.00 | 1.26% | 1,232,283 |
| Nov 3, 2025 | 2,850.00 | 3,060.00 | 2,825.00 | 2,972.50 | 2,972.50 | 3.30% | 872,648 |
| Oct 31, 2025 | 2,795.00 | 2,980.00 | 2,712.50 | 2,877.50 | 2,877.50 | 6.48% | 1,036,221 |
| Oct 30, 2025 | 2,730.00 | 2,800.00 | 2,565.00 | 2,702.50 | 2,702.50 | 0.28% | 808,485 |
| Oct 29, 2025 | 2,700.00 | 2,820.00 | 2,662.50 | 2,695.00 | 2,695.00 | 2.47% | 2,123,023 |
| Oct 28, 2025 | 2,450.00 | 2,815.00 | 2,337.00 | 2,630.00 | 2,630.00 | 7.70% | 1,295,013 |
| Oct 27, 2025 | 2,250.00 | 2,490.00 | 2,250.00 | 2,442.00 | 2,442.00 | 29.48% | 1,651,972 |
| Oct 24, 2025 | 1,878.00 | 1,910.00 | 1,822.00 | 1,886.00 | 1,886.00 | 3.68% | 550,454 |
| Oct 23, 2025 | 1,790.00 | 2,000.00 | 1,785.00 | 1,819.00 | 1,819.00 | -1.09% | 717,064 |
| Oct 22, 2025 | 1,855.00 | 1,855.00 | 1,800.00 | 1,839.00 | 1,839.00 | -0.65% | 409,778 |
| Oct 21, 2025 | 1,900.00 | 1,938.00 | 1,833.00 | 1,851.00 | 1,851.00 | -2.17% | 372,581 |
| Oct 20, 2025 | 2,010.00 | 2,010.00 | 1,873.00 | 1,892.00 | 1,892.00 | -3.52% | 440,208 |
| Oct 17, 2025 | 2,000.00 | 2,000.00 | 1,902.00 | 1,961.00 | 1,961.00 | 0.93% | 357,972 |
| Oct 16, 2025 | 1,995.00 | 2,050.00 | 1,900.00 | 1,943.00 | 1,943.00 | -2.80% | 229,739 |
| Oct 15, 2025 | 2,050.00 | 2,150.00 | 1,950.00 | 1,999.00 | 1,999.00 | -0.35% | 364,264 |
| Oct 14, 2025 | 2,190.00 | 2,300.00 | 1,961.00 | 2,006.00 | 2,006.00 | -9.27% | 629,342 |
| Oct 13, 2025 | 2,090.00 | 2,300.00 | 2,012.00 | 2,211.00 | 2,211.00 | 6.35% | 462,027 |
| Oct 9, 2025 | 1,935.00 | 2,150.00 | 1,907.00 | 2,079.00 | 2,079.00 | 7.50% | 481,045 |
| Oct 8, 2025 | 1,925.00 | 1,946.00 | 1,841.00 | 1,934.00 | 1,934.00 | 0.62% | 361,641 |
| Oct 7, 2025 | 1,950.00 | 1,950.00 | 1,830.00 | 1,922.00 | 1,922.00 | 0.26% | 256,342 |
| Oct 6, 2025 | 1,929.00 | 1,989.00 | 1,860.00 | 1,917.00 | 1,917.00 | -0.62% | 376,062 |
| Oct 3, 2025 | 1,890.00 | 1,950.00 | 1,800.00 | 1,929.00 | 1,929.00 | 1.37% | 562,233 |
| Oct 2, 2025 | 1,800.00 | 1,930.00 | 1,765.00 | 1,903.00 | 1,903.00 | 5.02% | 698,400 |
| Oct 1, 2025 | 1,800.00 | 1,839.00 | 1,778.00 | 1,812.00 | 1,812.00 | 0.72% | 321,244 |
| Sep 30, 2025 | 1,869.00 | 1,869.00 | 1,730.00 | 1,799.00 | 1,799.00 | -3.18% | 570,289 |
| Sep 29, 2025 | 1,870.00 | 1,919.00 | 1,800.00 | 1,858.00 | 1,858.00 | -0.05% | 343,751 |
| Sep 26, 2025 | 1,989.00 | 2,100.00 | 1,820.00 | 1,859.00 | 1,859.00 | -6.54% | 1,095,640 |
| Sep 25, 2025 | 2,170.00 | 2,220.00 | 1,960.00 | 1,989.00 | 1,989.00 | -8.72% | 803,628 |