TGS ASA (OSL:TGS)
Norway
· Delayed Price · Currency is NOK 77.15
+1.00 (1.31%)
Sep 29, 2025, 12:44 PM CET
TGS ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 75.45 | 76.15 | 74.90 | 76.15 | 76.15 | 1.67% | 323,452 |
| Sep 25, 2025 | 77.10 | 77.70 | 74.80 | 74.90 | 74.90 | 0.27% | 394,020 |
| Sep 24, 2025 | 73.00 | 75.25 | 72.75 | 74.70 | 74.70 | 2.47% | 393,133 |
| Sep 23, 2025 | 70.65 | 72.95 | 70.65 | 72.90 | 72.90 | 4.07% | 412,718 |
| Sep 22, 2025 | 70.60 | 71.50 | 70.05 | 70.05 | 70.05 | -1.06% | 366,201 |
| Sep 19, 2025 | 72.20 | 73.00 | 70.60 | 70.80 | 70.80 | -2.14% | 1,589,292 |
| Sep 18, 2025 | 72.50 | 73.70 | 72.10 | 72.35 | 72.35 | -0.48% | 367,151 |
| Sep 17, 2025 | 72.45 | 73.25 | 72.10 | 72.70 | 72.70 | 0.14% | 194,325 |
| Sep 16, 2025 | 72.00 | 72.75 | 71.00 | 72.60 | 72.60 | 1.18% | 304,261 |
| Sep 15, 2025 | 72.55 | 73.45 | 71.45 | 71.75 | 71.75 | -1.03% | 393,772 |
| Sep 12, 2025 | 74.10 | 74.50 | 72.40 | 72.50 | 72.50 | -3.07% | 970,163 |
| Sep 11, 2025 | 76.50 | 77.70 | 74.60 | 74.80 | 74.80 | -3.48% | 323,515 |
| Sep 10, 2025 | 77.40 | 77.70 | 75.75 | 77.50 | 77.50 | 0.45% | 300,958 |
| Sep 9, 2025 | 75.00 | 77.15 | 74.65 | 77.15 | 77.15 | 2.87% | 261,364 |
| Sep 8, 2025 | 75.60 | 76.60 | 74.50 | 75.00 | 75.00 | -1.38% | 176,567 |
| Sep 5, 2025 | 79.20 | 79.25 | 76.05 | 76.05 | 76.05 | -3.49% | 280,257 |
| Sep 4, 2025 | 78.50 | 79.05 | 77.85 | 78.80 | 78.80 | 0.06% | 334,602 |
| Sep 3, 2025 | 78.85 | 79.60 | 77.75 | 78.75 | 78.75 | 0.51% | 355,238 |
| Sep 2, 2025 | 77.85 | 79.15 | 77.20 | 78.35 | 78.35 | 1.10% | 258,912 |
| Sep 1, 2025 | 76.50 | 77.65 | 75.70 | 77.50 | 77.50 | 0.98% | 183,660 |
| Aug 29, 2025 | 75.45 | 76.90 | 75.45 | 76.75 | 76.75 | 1.45% | 161,128 |
| Aug 28, 2025 | 76.90 | 77.35 | 75.25 | 75.65 | 75.65 | -1.63% | 157,760 |
| Aug 27, 2025 | 78.00 | 78.60 | 76.40 | 76.90 | 76.90 | -2.60% | 171,224 |
| Aug 26, 2025 | 79.00 | 79.75 | 78.35 | 78.95 | 78.95 | -0.32% | 353,062 |
| Aug 25, 2025 | 78.60 | 79.20 | 77.90 | 79.20 | 79.20 | 2.13% | 187,436 |
| Aug 22, 2025 | 77.50 | 77.95 | 76.65 | 77.55 | 77.55 | 2.04% | 266,103 |
| Aug 21, 2025 | 76.40 | 77.35 | 75.55 | 76.00 | 76.00 | 0.20% | 189,696 |
| Aug 20, 2025 | 75.75 | 76.45 | 75.00 | 75.85 | 75.85 | 0.13% | 224,576 |
| Aug 19, 2025 | 72.50 | 76.30 | 72.50 | 75.75 | 75.75 | 1.54% | 386,763 |
| Aug 18, 2025 | 75.05 | 75.25 | 73.85 | 74.60 | 74.60 | 1.02% | 362,005 |
| Aug 15, 2025 | 73.50 | 74.70 | 73.50 | 73.85 | 73.85 | 1.10% | 201,443 |
| Aug 14, 2025 | 74.00 | 74.00 | 73.00 | 73.05 | 73.05 | -1.35% | 251,518 |
| Aug 13, 2025 | 75.00 | 75.50 | 73.35 | 74.05 | 74.05 | -0.87% | 162,524 |
| Aug 12, 2025 | 73.70 | 74.80 | 73.70 | 74.70 | 74.70 | 1.15% | 156,921 |
| Aug 11, 2025 | 74.80 | 75.05 | 73.85 | 73.85 | 73.85 | -1.47% | 265,518 |
| Aug 8, 2025 | 75.25 | 76.00 | 74.70 | 74.95 | 74.95 | -0.40% | 169,705 |
| Aug 7, 2025 | 75.20 | 76.00 | 73.85 | 75.25 | 75.25 | 0.07% | 362,100 |
| Aug 6, 2025 | 73.70 | 75.75 | 73.70 | 75.20 | 75.20 | 2.59% | 301,597 |
| Aug 5, 2025 | 72.65 | 74.05 | 72.50 | 73.30 | 73.30 | 1.17% | 277,015 |
| Aug 4, 2025 | 74.40 | 75.10 | 72.45 | 72.45 | 72.45 | -2.95% | 377,911 |
| Aug 1, 2025 | 76.30 | 76.55 | 73.90 | 74.65 | 74.65 | -2.42% | 410,843 |
| Jul 31, 2025 | 76.80 | 76.95 | 75.65 | 76.50 | 76.50 | -0.84% | 249,675 |
| Jul 30, 2025 | 78.30 | 79.55 | 77.00 | 77.15 | 77.15 | -0.32% | 309,342 |
| Jul 29, 2025 | 78.40 | 78.60 | 76.90 | 77.40 | 77.40 | -0.71% | 201,432 |
| Jul 28, 2025 | 76.00 | 77.95 | 75.50 | 77.95 | 77.95 | 4.42% | 372,059 |
| Jul 25, 2025 | 77.00 | 77.35 | 74.50 | 74.65 | 74.65 | -0.67% | 228,078 |
| Jul 24, 2025 | 75.00 | 76.25 | 74.40 | 75.15 | 75.15 | -0.20% | 281,898 |
| Jul 23, 2025 | 74.80 | 75.80 | 74.80 | 75.30 | 73.72 | 0.40% | 278,954 |
| Jul 22, 2025 | 74.95 | 75.80 | 73.95 | 75.00 | 73.43 | 1.35% | 342,069 |
| Jul 21, 2025 | 75.50 | 76.00 | 74.00 | 74.00 | 72.45 | -2.57% | 289,733 |