TGS ASA (OSL:TGS)
Norway · Delayed Price · Currency is NOK 127.40
+1.30 (1.03%)
Jul 31, 2026, 4:25 PM CET
TGS ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 127.00 | 129.20 | 126.70 | 127.40 | 127.40 | 1.03% | 314,631 |
| Jul 30, 2026 | 123.70 | 126.90 | 123.30 | 126.10 | 126.10 | 1.52% | 281,335 |
| Jul 29, 2026 | 126.30 | 127.70 | 125.60 | 125.70 | 124.21 | - | 373,515 |
| Jul 28, 2026 | 128.80 | 130.30 | 125.50 | 125.70 | 124.21 | -4.05% | 452,025 |
| Jul 27, 2026 | 129.10 | 131.90 | 128.60 | 131.00 | 129.45 | -0.61% | 403,528 |
| Jul 24, 2026 | 136.00 | 136.00 | 128.20 | 131.80 | 130.24 | -3.02% | 965,909 |
| Jul 23, 2026 | 144.00 | 146.00 | 135.00 | 135.90 | 134.29 | -6.92% | 1,307,141 |
| Jul 22, 2026 | 139.30 | 146.00 | 138.90 | 146.00 | 144.27 | 5.04% | 576,545 |
| Jul 21, 2026 | 138.30 | 139.40 | 137.90 | 139.00 | 137.35 | 0.65% | 452,891 |
| Jul 20, 2026 | 135.90 | 139.40 | 135.60 | 138.10 | 136.46 | 3.21% | 752,403 |
| Jul 17, 2026 | 130.10 | 133.90 | 129.30 | 133.80 | 132.21 | 1.83% | 400,221 |
| Jul 16, 2026 | 132.30 | 132.30 | 129.80 | 131.40 | 129.84 | -0.83% | 378,242 |
| Jul 15, 2026 | 134.30 | 134.30 | 131.10 | 132.50 | 130.93 | -1.12% | 375,490 |
| Jul 14, 2026 | 136.50 | 137.40 | 133.80 | 134.00 | 132.41 | -0.37% | 215,822 |
| Jul 13, 2026 | 133.10 | 134.50 | 131.80 | 134.50 | 132.91 | 2.83% | 379,303 |
| Jul 10, 2026 | 131.90 | 132.40 | 130.80 | 130.80 | 129.25 | -0.91% | 335,675 |
| Jul 9, 2026 | 133.20 | 134.40 | 130.50 | 132.00 | 130.44 | -1.12% | 507,288 |
| Jul 8, 2026 | 133.40 | 136.50 | 133.00 | 133.50 | 131.92 | 7.23% | 964,030 |
| Jul 7, 2026 | 124.50 | 126.20 | 122.50 | 124.50 | 123.02 | -1.03% | 489,381 |
| Jul 6, 2026 | 127.00 | 127.00 | 123.70 | 125.80 | 124.31 | -0.55% | 222,431 |
| Jul 3, 2026 | 126.70 | 127.50 | 125.00 | 126.50 | 125.00 | -0.16% | 464,252 |
| Jul 2, 2026 | 125.40 | 127.90 | 124.40 | 126.70 | 125.20 | -2.31% | 327,596 |
| Jul 1, 2026 | 129.00 | 132.00 | 128.00 | 129.70 | 128.16 | 0.62% | 563,104 |
| Jun 30, 2026 | 133.30 | 133.30 | 128.90 | 128.90 | 127.37 | -1.75% | 871,579 |
| Jun 29, 2026 | 130.50 | 132.10 | 129.80 | 131.20 | 129.64 | -0.08% | 342,247 |
| Jun 26, 2026 | 132.30 | 133.80 | 128.00 | 131.30 | 129.74 | -1.65% | 933,950 |
| Jun 25, 2026 | 132.60 | 134.00 | 130.50 | 133.50 | 131.92 | -1.62% | 676,920 |
| Jun 24, 2026 | 139.10 | 141.40 | 134.70 | 135.70 | 134.09 | -2.58% | 626,194 |
| Jun 23, 2026 | 137.00 | 140.30 | 136.50 | 139.30 | 137.65 | 2.13% | 592,604 |
| Jun 22, 2026 | 142.00 | 142.00 | 136.40 | 136.40 | 134.78 | -2.22% | 275,356 |
| Jun 19, 2026 | 136.30 | 140.80 | 136.00 | 139.50 | 137.85 | 2.95% | 1,432,075 |
| Jun 18, 2026 | 139.80 | 140.20 | 133.90 | 135.50 | 133.89 | -3.90% | 955,886 |
| Jun 17, 2026 | 140.10 | 141.00 | 137.70 | 141.00 | 139.33 | -0.07% | 819,912 |
| Jun 16, 2026 | 144.20 | 144.80 | 141.00 | 141.10 | 139.43 | -2.22% | 775,843 |
| Jun 15, 2026 | 145.90 | 147.10 | 143.00 | 144.30 | 142.59 | -3.54% | 379,485 |
| Jun 12, 2026 | 147.20 | 149.70 | 145.20 | 149.60 | 147.83 | -1.12% | 466,184 |
| Jun 11, 2026 | 148.10 | 151.50 | 146.50 | 151.30 | 149.51 | 2.65% | 346,372 |
| Jun 10, 2026 | 149.40 | 149.40 | 144.30 | 147.40 | 145.65 | 0.34% | 465,434 |
| Jun 9, 2026 | 148.60 | 151.60 | 146.90 | 146.90 | 145.16 | - | 439,061 |
| Jun 8, 2026 | 145.70 | 147.40 | 143.90 | 146.90 | 145.16 | 1.66% | 308,193 |
| Jun 5, 2026 | 144.10 | 147.30 | 142.80 | 144.50 | 142.79 | -0.41% | 560,998 |
| Jun 4, 2026 | 145.20 | 147.90 | 144.10 | 145.10 | 143.38 | -1.56% | 382,351 |
| Jun 3, 2026 | 152.60 | 153.50 | 145.80 | 147.40 | 145.65 | -4.29% | 493,180 |
| Jun 2, 2026 | 153.50 | 155.00 | 151.80 | 154.00 | 152.17 | 0.26% | 277,588 |
| Jun 1, 2026 | 152.30 | 155.20 | 152.30 | 153.60 | 151.78 | 1.72% | 204,698 |
| May 29, 2026 | 151.10 | 152.60 | 150.20 | 151.00 | 149.21 | -1.11% | 536,742 |
| May 28, 2026 | 147.90 | 155.30 | 147.70 | 152.70 | 150.89 | 4.37% | 446,131 |
| May 27, 2026 | 149.30 | 149.60 | 145.50 | 146.30 | 144.57 | -1.81% | 585,625 |
| May 26, 2026 | 149.20 | 150.20 | 146.20 | 149.00 | 147.23 | -2.49% | 536,159 |
| May 22, 2026 | 154.50 | 154.50 | 151.60 | 152.80 | 150.99 | -1.23% | 384,520 |