TGS ASA (OSL:TGS)
Norway · Delayed Price · Currency is NOK 85.40
-1.55 (-1.78%)
Oct 30, 2025, 1:26 PM CET
TGS ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 86.20 | 86.20 | 83.95 | 83.95 | 83.95 | -3.45% | 148,663 |
| Oct 29, 2025 | 85.90 | 87.05 | 85.05 | 86.95 | 86.95 | 1.87% | 317,707 |
| Oct 28, 2025 | 87.20 | 87.30 | 84.90 | 85.35 | 85.35 | -2.40% | 323,009 |
| Oct 27, 2025 | 88.15 | 89.00 | 85.60 | 87.45 | 87.45 | -1.19% | 420,805 |
| Oct 24, 2025 | 90.45 | 91.20 | 88.35 | 88.50 | 88.50 | -1.67% | 419,291 |
| Oct 23, 2025 | 90.00 | 93.85 | 87.50 | 90.00 | 90.00 | 9.02% | 1,346,142 |
| Oct 22, 2025 | 80.15 | 83.50 | 80.15 | 82.55 | 82.55 | 4.49% | 962,197 |
| Oct 21, 2025 | 78.35 | 79.35 | 77.80 | 79.00 | 79.00 | 1.87% | 285,988 |
| Oct 20, 2025 | 75.95 | 79.30 | 75.40 | 77.55 | 77.55 | 2.11% | 434,002 |
| Oct 17, 2025 | 76.00 | 76.75 | 74.90 | 75.95 | 75.95 | -1.56% | 248,189 |
| Oct 16, 2025 | 76.50 | 78.35 | 76.50 | 77.15 | 77.15 | 0.13% | 336,565 |
| Oct 15, 2025 | 74.45 | 77.25 | 74.45 | 77.05 | 77.05 | 3.84% | 322,973 |
| Oct 14, 2025 | 76.50 | 76.50 | 73.75 | 74.20 | 74.20 | -3.01% | 422,892 |
| Oct 13, 2025 | 76.65 | 77.30 | 75.15 | 76.50 | 76.50 | -1.03% | 308,103 |
| Oct 10, 2025 | 79.90 | 81.00 | 77.05 | 77.30 | 77.30 | -3.38% | 520,761 |
| Oct 9, 2025 | 78.25 | 82.70 | 77.50 | 80.00 | 80.00 | -0.87% | 965,969 |
| Oct 8, 2025 | 76.00 | 81.15 | 76.00 | 80.70 | 80.70 | 7.74% | 949,539 |
| Oct 7, 2025 | 74.60 | 75.20 | 73.75 | 74.90 | 74.90 | 1.01% | 198,768 |
| Oct 6, 2025 | 74.05 | 75.05 | 73.90 | 74.15 | 74.15 | 0.47% | 173,796 |
| Oct 3, 2025 | 74.70 | 75.35 | 73.70 | 73.80 | 73.80 | -1.20% | 164,425 |
| Oct 2, 2025 | 74.55 | 74.70 | 73.50 | 74.70 | 74.70 | 1.08% | 198,956 |
| Oct 1, 2025 | 73.65 | 74.95 | 73.10 | 73.90 | 73.90 | - | 188,718 |
| Sep 30, 2025 | 75.35 | 76.05 | 73.75 | 73.90 | 73.90 | -2.57% | 259,490 |
| Sep 29, 2025 | 76.40 | 78.10 | 75.45 | 75.85 | 75.85 | -0.39% | 260,018 |
| 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 |