TGS ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	101.80	103.00	101.10	102.90	-	2.90%	92,664
Jan 28, 2026	99.40	101.70	99.40	100.00	100.00	1.83%	429,213
Jan 27, 2026	98.00	98.95	97.40	98.20	98.20	0.20%	152,349
Jan 26, 2026	98.30	98.95	97.35	98.00	98.00	-1.01%	230,733
Jan 23, 2026	96.30	99.00	95.85	99.00	99.00	3.29%	630,160
Jan 22, 2026	98.95	99.40	95.35	95.85	95.85	-2.19%	298,851
Jan 21, 2026	96.65	98.50	96.65	98.00	98.00	1.24%	274,669
Jan 20, 2026	97.30	97.35	95.00	96.80	96.80	-0.10%	283,283
Jan 19, 2026	97.95	99.05	96.90	96.90	96.90	-2.81%	213,273
Jan 16, 2026	97.85	99.85	96.80	99.70	99.70	1.79%	490,931
Jan 15, 2026	98.00	98.00	96.65	97.95	97.95	-0.86%	320,110
Jan 14, 2026	98.40	98.80	96.20	98.80	98.80	0.82%	633,759
Jan 13, 2026	95.95	98.00	95.00	98.00	98.00	3.27%	553,546
Jan 12, 2026	96.10	97.10	94.35	94.90	94.90	-0.94%	212,193
Jan 9, 2026	94.05	99.20	93.80	95.80	95.80	5.86%	997,151
Jan 8, 2026	90.00	90.80	89.65	90.50	90.50	0.78%	323,632
Jan 7, 2026	90.90	90.90	88.50	89.80	89.80	-2.76%	413,180
Jan 6, 2026	88.30	92.35	88.05	92.35	92.35	5.72%	606,474
Jan 5, 2026	94.80	95.75	87.35	87.35	87.35	-7.07%	691,154
Jan 2, 2026	91.85	94.00	91.85	94.00	94.00	2.56%	371,975
Dec 30, 2025	90.50	91.75	90.50	91.65	91.65	0.88%	222,365
Dec 29, 2025	88.30	90.85	88.05	90.85	90.85	2.66%	290,179
Dec 23, 2025	87.70	88.60	87.10	88.50	88.50	0.57%	123,292
Dec 22, 2025	87.00	88.60	86.75	88.00	88.00	1.38%	272,545
Dec 19, 2025	86.00	87.25	85.50	86.80	86.80	0.64%	327,395
Dec 18, 2025	84.75	87.40	84.75	86.25	86.25	1.47%	620,819
Dec 17, 2025	87.60	87.60	84.65	85.00	85.00	-1.28%	353,249
Dec 16, 2025	91.00	91.00	86.00	86.10	86.10	-5.70%	916,623
Dec 15, 2025	91.70	92.80	91.20	91.30	91.30	-0.27%	305,204
Dec 12, 2025	91.50	92.55	90.85	91.55	91.55	-0.49%	230,166
Dec 11, 2025	89.10	92.00	89.10	92.00	92.00	3.31%	297,260
Dec 10, 2025	87.95	90.10	87.80	89.05	89.05	1.54%	153,221
Dec 9, 2025	89.00	89.75	87.70	87.70	87.70	-2.18%	322,343
Dec 8, 2025	89.75	90.10	88.30	89.65	89.65	-0.77%	191,560
Dec 5, 2025	88.75	90.60	88.75	90.35	90.35	1.80%	128,326
Dec 4, 2025	88.35	89.35	87.20	88.75	88.75	1.49%	155,801
Dec 3, 2025	85.55	88.00	85.55	87.45	87.45	2.22%	276,407
Dec 2, 2025	87.55	88.65	85.50	85.55	85.55	-2.56%	286,109
Dec 1, 2025	87.40	88.90	86.50	87.80	87.80	0.98%	294,841
Nov 28, 2025	86.35	87.20	85.80	86.95	86.95	0.29%	449,397
Nov 27, 2025	88.80	88.80	86.50	86.70	86.70	-1.53%	145,152
Nov 26, 2025	88.55	89.10	87.35	88.05	88.05	0.23%	108,933
Nov 25, 2025	87.55	90.40	87.50	87.85	87.85	1.09%	613,534
Nov 24, 2025	88.80	88.80	86.25	86.90	86.90	-2.14%	367,445
Nov 21, 2025	89.75	90.10	86.90	88.80	88.80	-4.72%	656,656
Nov 20, 2025	93.05	93.35	91.50	93.20	93.20	0.87%	204,884
Nov 19, 2025	93.25	94.10	90.30	92.40	92.40	0.43%	497,368
Nov 18, 2025	94.25	94.55	92.00	92.00	92.00	-3.46%	464,035
Nov 17, 2025	93.50	97.45	93.50	95.30	95.30	1.93%	304,248
Nov 14, 2025	95.75	95.75	91.65	93.50	93.50	-2.71%	460,211