TGS ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	136.30	139.30	136.00	138.60	-	2.29%	42,893
Jun 18, 2026	139.80	140.20	133.90	135.50	135.50	-3.90%	955,886
Jun 17, 2026	140.10	141.00	137.70	141.00	141.00	-0.07%	819,912
Jun 16, 2026	144.20	144.80	141.00	141.10	141.10	-2.22%	775,843
Jun 15, 2026	145.90	147.10	143.00	144.30	144.30	-3.54%	379,485
Jun 12, 2026	147.20	149.70	145.20	149.60	149.60	-1.12%	466,184
Jun 11, 2026	148.10	151.50	146.50	151.30	151.30	2.65%	346,372
Jun 10, 2026	149.40	149.40	144.30	147.40	147.40	0.34%	465,434
Jun 9, 2026	148.60	151.60	146.90	146.90	146.90	-	439,061
Jun 8, 2026	145.70	147.40	143.90	146.90	146.90	1.66%	308,193
Jun 5, 2026	144.10	147.30	142.80	144.50	144.50	-0.41%	560,998
Jun 4, 2026	145.20	147.90	144.10	145.10	145.10	-1.56%	382,351
Jun 3, 2026	152.60	153.50	145.80	147.40	147.40	-4.29%	493,180
Jun 2, 2026	153.50	155.00	151.80	154.00	154.00	0.26%	277,588
Jun 1, 2026	152.30	155.20	152.30	153.60	153.60	1.72%	204,698
May 29, 2026	151.10	152.60	150.20	151.00	151.00	-1.11%	536,742
May 28, 2026	147.90	155.30	147.70	152.70	152.70	4.37%	446,131
May 27, 2026	149.30	149.60	145.50	146.30	146.30	-1.81%	585,625
May 26, 2026	149.20	150.20	146.20	149.00	149.00	-2.49%	536,159
May 22, 2026	154.50	154.50	151.60	152.80	152.80	-1.23%	384,520
May 21, 2026	152.50	158.20	151.00	154.70	154.70	0.78%	773,239
May 20, 2026	154.70	156.00	152.70	153.50	153.50	-0.97%	515,013
May 19, 2026	152.00	156.10	152.00	155.00	155.00	1.51%	580,747
May 18, 2026	150.80	154.20	150.80	152.70	152.70	1.26%	442,305
May 15, 2026	150.40	151.70	148.90	150.80	150.80	1.28%	355,358
May 13, 2026	149.10	152.50	148.00	148.90	148.90	-0.07%	549,536
May 12, 2026	148.20	151.70	148.20	149.00	149.00	1.29%	382,513
May 11, 2026	148.20	149.80	145.40	147.10	147.10	0.55%	343,250
May 8, 2026	146.70	147.70	145.70	146.30	146.30	0.58%	291,904
May 7, 2026	147.70	149.30	145.30	146.90	145.46	-2.00%	629,787
May 6, 2026	158.50	158.50	146.40	149.90	148.43	-5.72%	1,039,567
May 5, 2026	159.00	159.90	156.20	159.00	157.44	0.51%	786,536
May 4, 2026	150.00	159.30	149.90	158.20	156.65	5.12%	1,443,929
Apr 30, 2026	144.10	152.30	142.20	150.50	149.02	1.96%	1,298,236
Apr 29, 2026	151.50	152.00	147.60	147.60	146.15	-1.40%	724,416
Apr 28, 2026	147.80	152.80	147.20	149.70	148.23	1.01%	714,431
Apr 27, 2026	146.80	149.90	146.40	148.20	146.75	0.41%	431,266
Apr 24, 2026	149.00	150.50	146.80	147.60	146.15	-0.40%	517,661
Apr 23, 2026	145.80	149.10	144.40	148.20	146.75	2.56%	801,917
Apr 22, 2026	140.00	146.50	139.40	144.50	143.08	3.51%	1,344,904
Apr 21, 2026	139.50	140.00	137.10	139.60	138.23	1.31%	719,478
Apr 20, 2026	136.00	139.70	135.30	137.80	136.45	9.80%	1,638,496
Apr 17, 2026	127.80	129.50	124.60	125.50	124.27	-2.71%	1,289,494
Apr 16, 2026	125.30	129.30	124.60	129.00	127.74	2.06%	381,040
Apr 15, 2026	125.40	127.10	123.50	126.40	125.16	-0.47%	356,056
Apr 14, 2026	125.00	127.30	123.30	127.00	125.76	2.34%	730,225
Apr 13, 2026	127.00	127.00	123.40	124.10	122.88	0.89%	505,308
Apr 10, 2026	125.60	126.50	123.00	123.00	121.79	-2.38%	310,538
Apr 9, 2026	124.50	127.50	124.40	126.00	124.76	2.86%	427,578
Apr 8, 2026	123.00	123.60	118.60	122.50	121.30	-4.60%	667,531