TGS ASA (OSL:TGS)
Norway · Delayed Price · Currency is NOK 76.05
+0.40 (0.53%)
Aug 29, 2025, 11:44 AM CET
TGS ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 73.00 | 75.95 | 72.40 | 75.95 | 74.36 | 1.00% | 648,535 |
| Jul 17, 2025 | 75.65 | 77.85 | 74.70 | 75.20 | 73.62 | -4.45% | 660,789 |
| Jul 16, 2025 | 80.00 | 80.95 | 78.70 | 78.70 | 77.05 | -2.30% | 418,713 |
| Jul 15, 2025 | 81.00 | 81.85 | 80.55 | 80.55 | 78.86 | -1.95% | 323,746 |
| Jul 14, 2025 | 80.15 | 82.80 | 80.15 | 82.15 | 80.43 | 1.92% | 278,785 |
| Jul 11, 2025 | 82.00 | 82.00 | 80.15 | 80.60 | 78.91 | -2.01% | 224,813 |
| Jul 10, 2025 | 81.00 | 82.95 | 79.60 | 82.25 | 80.52 | 1.48% | 406,020 |
| Jul 9, 2025 | 79.70 | 81.95 | 79.00 | 81.05 | 79.35 | 1.50% | 706,099 |
| Jul 8, 2025 | 80.00 | 80.40 | 77.35 | 79.85 | 78.17 | -9.62% | 2,241,171 |
| Jul 7, 2025 | 89.50 | 89.80 | 87.75 | 88.35 | 86.50 | -1.45% | 190,313 |
| Jul 4, 2025 | 89.80 | 90.45 | 88.65 | 89.65 | 87.77 | -0.22% | 247,918 |
| Jul 3, 2025 | 87.65 | 90.80 | 87.65 | 89.85 | 87.96 | 0.56% | 412,608 |
| Jul 2, 2025 | 84.70 | 89.70 | 84.20 | 89.35 | 87.48 | 5.93% | 418,430 |
| Jul 1, 2025 | 85.00 | 85.35 | 83.65 | 84.35 | 82.58 | -1.86% | 395,184 |
| Jun 30, 2025 | 86.75 | 87.05 | 85.25 | 85.95 | 84.15 | -1.72% | 380,090 |
| Jun 27, 2025 | 87.15 | 88.35 | 87.15 | 87.45 | 85.62 | -0.29% | 204,631 |
| Jun 26, 2025 | 87.45 | 88.80 | 86.60 | 87.70 | 85.86 | 1.04% | 251,916 |
| Jun 25, 2025 | 87.00 | 87.55 | 86.25 | 86.80 | 84.98 | 0.23% | 266,129 |
| Jun 24, 2025 | 88.50 | 89.25 | 84.85 | 86.60 | 86.60 | -2.31% | 733,084 |
| Jun 23, 2025 | 88.85 | 89.80 | 86.50 | 88.65 | 88.65 | 0.85% | 487,240 |
| Jun 20, 2025 | 87.05 | 88.25 | 86.65 | 87.90 | 87.90 | -0.17% | 600,262 |