TGS ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	114.00	115.00	112.30	113.20	113.20	0.53%	357,164
Mar 9, 2026	108.10	113.60	107.20	112.60	112.60	3.40%	396,278
Mar 6, 2026	109.60	110.00	107.70	108.90	108.90	-0.55%	400,283
Mar 5, 2026	108.90	111.30	107.90	109.50	109.50	0.55%	278,097
Mar 4, 2026	108.90	109.70	107.80	108.90	108.90	-	307,541
Mar 3, 2026	110.50	110.80	108.30	108.90	108.90	-0.64%	429,331
Mar 2, 2026	114.50	116.90	109.60	109.60	109.60	-2.92%	628,326
Feb 27, 2026	113.60	114.60	111.90	112.90	112.90	0.36%	419,640
Feb 26, 2026	115.70	116.40	112.50	112.50	112.50	-2.51%	401,718
Feb 25, 2026	112.70	116.70	111.40	115.40	115.40	2.30%	344,160
Feb 24, 2026	112.40	113.80	111.20	112.80	112.80	0.36%	263,215
Feb 23, 2026	114.00	114.00	111.20	112.40	112.40	-1.58%	328,018
Feb 20, 2026	114.70	115.70	113.00	114.20	114.20	-0.44%	268,370
Feb 19, 2026	114.50	115.80	112.40	114.70	114.70	-0.69%	428,699
Feb 18, 2026	111.50	116.40	109.70	115.50	114.03	4.81%	598,122
Feb 17, 2026	112.10	114.10	109.80	110.20	108.80	-2.48%	339,363
Feb 16, 2026	111.70	113.20	111.00	113.00	111.56	0.71%	257,864
Feb 13, 2026	109.60	112.20	108.10	112.20	110.77	1.36%	505,381
Feb 12, 2026	110.00	114.00	105.50	110.70	109.29	5.33%	1,166,107
Feb 11, 2026	105.00	107.60	104.10	105.10	103.76	0.29%	600,121
Feb 10, 2026	102.60	105.70	102.10	104.80	103.47	2.44%	509,724
Feb 9, 2026	100.50	102.70	100.00	102.30	101.00	1.09%	182,640
Feb 6, 2026	99.60	101.30	99.30	101.20	99.91	2.12%	271,586
Feb 5, 2026	99.00	101.20	98.45	99.10	97.84	-0.45%	192,379
Feb 4, 2026	102.10	102.10	99.55	99.55	98.28	-1.44%	260,846
Feb 3, 2026	101.70	103.00	100.90	101.00	99.71	-0.30%	178,619
Feb 2, 2026	98.50	101.30	97.00	101.30	100.01	0.30%	211,836
Jan 30, 2026	100.80	102.30	99.35	101.00	99.71	-1.46%	288,690
Jan 29, 2026	101.80	103.80	101.10	102.50	101.20	2.50%	326,399
Jan 28, 2026	99.40	101.70	99.40	100.00	98.73	1.83%	429,213
Jan 27, 2026	98.00	98.95	97.40	98.20	96.95	0.20%	152,349
Jan 26, 2026	98.30	98.95	97.35	98.00	96.75	-1.01%	230,733
Jan 23, 2026	96.30	99.00	95.85	99.00	97.74	3.29%	630,160
Jan 22, 2026	98.95	99.40	95.35	95.85	94.63	-2.19%	298,851
Jan 21, 2026	96.65	98.50	96.65	98.00	96.75	1.24%	274,669
Jan 20, 2026	97.30	97.35	95.00	96.80	95.57	-0.10%	283,283
Jan 19, 2026	97.95	99.05	96.90	96.90	95.67	-2.81%	213,273
Jan 16, 2026	97.85	99.85	96.80	99.70	98.43	1.79%	490,931
Jan 15, 2026	98.00	98.00	96.65	97.95	96.70	-0.86%	320,110
Jan 14, 2026	98.40	98.80	96.20	98.80	97.54	0.82%	633,759
Jan 13, 2026	95.95	98.00	95.00	98.00	96.75	3.27%	553,546
Jan 12, 2026	96.10	97.10	94.35	94.90	93.69	-0.94%	212,193
Jan 9, 2026	94.05	99.20	93.80	95.80	94.58	5.86%	997,151
Jan 8, 2026	90.00	90.80	89.65	90.50	89.35	0.78%	323,632
Jan 7, 2026	90.90	90.90	88.50	89.80	88.66	-2.76%	413,180
Jan 6, 2026	88.30	92.35	88.05	92.35	91.17	5.72%	606,474
Jan 5, 2026	94.80	95.75	87.35	87.35	86.24	-7.07%	691,154
Jan 2, 2026	91.85	94.00	91.85	94.00	92.80	2.56%	371,975
Dec 30, 2025	90.50	91.75	90.50	91.65	90.48	0.88%	222,365
Dec 29, 2025	88.30	90.85	88.05	90.85	89.69	2.66%	290,179