TGS ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	129.40	132.70	129.00	132.50	132.50	3.35%	803,479
Mar 27, 2026	128.80	129.40	126.70	128.20	128.20	0.16%	459,755
Mar 26, 2026	127.00	128.80	125.50	128.00	128.00	1.27%	382,829
Mar 25, 2026	124.30	127.50	123.40	126.40	126.40	1.28%	419,493
Mar 24, 2026	120.80	125.50	120.40	124.80	124.80	3.06%	427,632
Mar 23, 2026	121.40	124.40	119.00	121.10	121.10	-2.50%	617,049
Mar 20, 2026	124.00	124.50	121.30	124.20	124.20	-0.48%	1,586,762
Mar 19, 2026	118.40	125.80	118.20	124.80	124.80	6.03%	1,567,370
Mar 18, 2026	117.30	119.00	116.30	117.70	117.70	0.60%	479,507
Mar 17, 2026	115.00	117.60	114.70	117.00	117.00	1.12%	537,662
Mar 16, 2026	115.80	117.60	114.15	115.70	115.70	-	387,984
Mar 13, 2026	115.00	116.50	114.80	115.70	115.70	1.58%	437,256
Mar 12, 2026	113.30	115.50	112.30	113.90	113.90	0.53%	324,883
Mar 11, 2026	113.00	113.60	111.40	113.30	113.30	0.09%	320,160
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