TGS ASA (OSL:TGS)
Norway · Delayed Price · Currency is NOK 74.65
-1.85 (-2.42%)
Aug 1, 2025, 4:25 PM CET
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 86.85 | 88.10 | 86.30 | 88.05 | 88.05 | 0.92% | 209,782 |
| Jun 18, 2025 | 89.10 | 89.55 | 87.25 | 87.25 | 87.25 | -2.02% | 186,248 |
| Jun 17, 2025 | 86.80 | 89.20 | 86.70 | 89.05 | 89.05 | 2.95% | 317,880 |
| Jun 16, 2025 | 86.30 | 88.75 | 86.15 | 86.50 | 86.50 | -0.06% | 365,055 |
| Jun 13, 2025 | 88.05 | 89.55 | 84.30 | 86.55 | 86.55 | -1.37% | 746,674 |
| Jun 12, 2025 | 87.00 | 88.15 | 86.55 | 87.75 | 87.75 | 0.86% | 224,085 |
| Jun 11, 2025 | 86.30 | 87.00 | 85.80 | 87.00 | 87.00 | 0.75% | 302,170 |
| Jun 10, 2025 | 83.35 | 86.75 | 83.35 | 86.35 | 86.35 | 3.72% | 363,121 |
| Jun 6, 2025 | 83.00 | 84.10 | 82.00 | 83.25 | 83.25 | -0.30% | 249,444 |
| Jun 5, 2025 | 83.80 | 84.15 | 83.20 | 83.50 | 83.50 | -0.42% | 268,199 |
| Jun 4, 2025 | 82.00 | 84.00 | 82.00 | 83.85 | 83.85 | 3.26% | 721,996 |
| Jun 3, 2025 | 81.55 | 83.35 | 78.85 | 81.20 | 81.20 | -3.85% | 983,053 |
| Jun 2, 2025 | 83.70 | 86.30 | 83.70 | 84.45 | 84.45 | 0.54% | 274,532 |
| May 30, 2025 | 84.45 | 85.15 | 83.35 | 84.00 | 84.00 | -1.06% | 974,599 |
| May 28, 2025 | 83.20 | 85.30 | 83.00 | 84.90 | 84.90 | 1.80% | 240,137 |
| May 27, 2025 | 82.50 | 84.00 | 82.00 | 83.40 | 83.40 | 1.83% | 262,777 |
| May 26, 2025 | 81.40 | 82.10 | 80.85 | 81.90 | 81.90 | 2.25% | 189,401 |
| May 23, 2025 | 80.90 | 81.65 | 78.50 | 80.10 | 80.10 | -0.37% | 387,498 |
| May 22, 2025 | 80.90 | 80.90 | 79.70 | 80.40 | 80.40 | -1.89% | 223,098 |