TGS ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	108.90	113.80	109.80	113.37	113.37	6.05%	515,861
Feb 11, 2026	104.70	107.00	104.50	106.90	106.90	2.69%	47,070
Feb 10, 2026	101.93	105.60	102.30	104.10	104.10	2.07%	124,193
Feb 9, 2026	100.75	102.40	101.00	101.99	101.99	1.35%	77,460
Feb 6, 2026	99.43	101.30	99.45	100.63	100.63	0.70%	36,662
Feb 5, 2026	99.73	101.30	98.50	99.93	99.93	-0.17%	63,197
Feb 4, 2026	102.05	102.00	99.95	100.10	100.10	-0.99%	53,999
Feb 3, 2026	101.40	102.55	101.10	101.10	101.10	1.00%	69,553
Feb 2, 2026	98.10	101.30	97.85	100.10	100.10	-0.18%	5,831
Jan 30, 2026	102.30	101.00	100.00	100.28	100.28	-1.68%	22,101
Jan 29, 2026	100.63	103.50	101.50	102.00	102.00	2.11%	56,177
Jan 28, 2026	99.35	101.60	99.55	99.90	99.90	1.84%	40,619
Jan 27, 2026	97.00	98.90	97.77	98.09	98.09	-0.07%	37,661
Jan 26, 2026	98.18	98.40	97.65	98.16	98.16	-0.14%	11,424
Jan 23, 2026	97.00	99.00	96.90	98.30	98.30	2.74%	94,670
Jan 22, 2026	98.13	98.68	95.40	95.68	95.68	-2.02%	30,475
Jan 21, 2026	98.00	98.35	96.85	97.65	97.65	1.87%	299,430
Jan 20, 2026	96.70	97.25	95.05	95.86	95.86	-2.24%	101,384
Jan 19, 2026	97.73	99.00	97.00	98.05	98.05	-0.70%	149,091
Jan 16, 2026	97.63	99.60	97.05	98.74	98.74	1.03%	172,047
Jan 15, 2026	97.58	98.00	96.85	97.73	97.73	-0.88%	193,928
Jan 14, 2026	98.50	98.95	96.48	98.60	98.60	1.81%	105,720
Jan 13, 2026	96.23	98.00	95.95	96.85	96.85	1.73%	28,668
Jan 12, 2026	96.28	97.00	94.35	95.20	95.20	-0.50%	30,431
Jan 9, 2026	90.75	98.40	94.05	95.68	95.68	5.95%	142,185
Jan 8, 2026	89.78	90.60	89.95	90.31	90.30	0.17%	103,799
Jan 7, 2026	90.75	90.20	88.83	90.15	90.15	-0.35%	22,371
Jan 6, 2026	87.83	91.70	88.05	90.47	90.47	1.08%	47,486
Jan 5, 2026	94.83	95.35	88.00	89.51	89.51	-3.93%	102,566
Jan 2, 2026	91.40	93.55	92.80	93.17	93.17	2.25%	41,987
Dec 31, 2025	91.13	91.13	91.13	91.13	91.13	-0.63%	-
Dec 30, 2025	90.68	91.80	90.95	91.70	91.70	1.43%	9,037
Dec 29, 2025	88.35	90.55	88.15	90.40	90.40	2.70%	15,949
Dec 24, 2025	88.03	88.03	88.03	88.03	88.03	-0.02%	-
Dec 23, 2025	87.75	88.45	87.15	88.04	88.04	0.05%	8,104
Dec 22, 2025	87.20	88.15	86.95	88.00	88.00	1.21%	4,930
Dec 19, 2025	88.00	86.95	85.50	86.95	86.95	0.19%	219,493
Dec 18, 2025	86.53	87.18	85.35	86.78	86.78	1.04%	10,420
Dec 17, 2025	87.25	86.90	85.05	85.89	85.89	-1.47%	42,562
Dec 16, 2025	90.68	90.15	86.70	87.17	87.16	-5.59%	38,804
Dec 15, 2025	91.85	92.80	91.70	92.33	92.33	0.25%	15,972
Dec 12, 2025	91.03	92.40	91.00	92.10	92.10	1.18%	6,139
Dec 11, 2025	91.00	91.03	89.60	91.03	91.03	1.69%	10,519
Dec 10, 2025	88.05	89.95	87.95	89.52	89.51	1.90%	13,788
Dec 9, 2025	88.58	89.40	87.70	87.84	87.84	-2.19%	30,843
Dec 8, 2025	89.98	89.90	88.95	89.81	89.81	0.29%	43,168
Dec 5, 2025	86.80	90.35	89.13	89.55	89.55	1.24%	18,929
Dec 4, 2025	87.60	89.10	88.03	88.45	88.45	1.24%	25,990
Dec 3, 2025	85.75	87.70	86.83	87.37	87.37	1.65%	119,717
Dec 2, 2025	87.83	88.45	85.60	85.95	85.95	-1.08%	9,395