TGS ASA (OSL:TGS)
Norway · Delayed Price · Currency is NOK 138.30
+0.20 (0.14%)
Nov 12, 2026, 4:25 PM CET
TGS ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 138.10 | 140.10 | 136.90 | 138.30 | 138.30 | 0.14% | 249,753 |
| Nov 11, 2026 | 136.00 | 138.40 | 135.90 | 138.10 | 138.10 | 2.68% | 365,590 |
| Nov 10, 2026 | 131.30 | 134.60 | 130.00 | 134.50 | 134.50 | 1.43% | 354,123 |
| Nov 9, 2026 | 128.90 | 132.60 | 128.90 | 132.60 | 132.60 | 2.87% | 463,197 |
| Nov 6, 2026 | 125.90 | 129.00 | 122.00 | 128.90 | 128.90 | 1.10% | 703,867 |
| Nov 5, 2026 | 127.40 | 130.00 | 125.30 | 127.50 | 127.50 | -2.82% | 333,812 |
| Nov 4, 2026 | 132.80 | 135.80 | 130.00 | 131.20 | 131.20 | -1.35% | 338,146 |
| Nov 3, 2026 | 132.80 | 134.50 | 131.00 | 133.00 | 133.00 | -0.89% | 333,503 |
| Nov 2, 2026 | 138.50 | 140.10 | 133.30 | 134.20 | 134.20 | -5.29% | 439,763 |
| Oct 30, 2026 | 144.70 | 144.70 | 138.40 | 141.70 | 141.70 | -0.56% | 403,160 |
| Oct 29, 2026 | 143.80 | 146.20 | 142.50 | 142.50 | 142.50 | -0.87% | 427,283 |
| Oct 28, 2026 | 144.10 | 145.60 | 142.20 | 145.20 | 143.75 | 0.76% | 291,054 |
| Oct 27, 2026 | 143.00 | 144.10 | 141.40 | 144.10 | 142.66 | 1.41% | 259,285 |
| Oct 26, 2026 | 136.70 | 142.10 | 134.20 | 142.10 | 140.68 | 3.80% | 516,345 |
| Oct 23, 2026 | 137.80 | 137.90 | 131.30 | 136.90 | 135.53 | 1.03% | 534,032 |
| Oct 22, 2026 | 133.50 | 141.80 | 131.20 | 135.50 | 134.15 | -3.42% | 542,253 |
| Oct 21, 2026 | 138.80 | 140.30 | 137.00 | 140.30 | 138.90 | 1.96% | 362,240 |
| Oct 20, 2026 | 138.00 | 138.80 | 135.50 | 137.60 | 136.23 | 0.44% | 243,073 |
| Oct 19, 2026 | 139.10 | 140.70 | 136.40 | 137.00 | 135.63 | -1.08% | 238,863 |
| Oct 16, 2026 | 130.30 | 138.60 | 130.30 | 138.50 | 137.12 | 4.21% | 371,218 |
| Oct 15, 2026 | 135.60 | 135.70 | 131.50 | 132.90 | 131.57 | -3.20% | 449,328 |
| Oct 14, 2026 | 137.90 | 140.50 | 136.80 | 137.30 | 135.93 | 0.15% | 298,176 |
| Oct 13, 2026 | 138.70 | 139.30 | 136.60 | 137.10 | 135.73 | -1.01% | 339,511 |
| Oct 12, 2026 | 134.70 | 140.60 | 133.60 | 138.50 | 137.12 | 2.59% | 551,346 |
| Oct 9, 2026 | 130.80 | 135.00 | 128.30 | 135.00 | 133.65 | 4.17% | 521,567 |
| Oct 8, 2026 | 134.00 | 136.70 | 129.60 | 129.60 | 128.31 | -5.81% | 593,993 |
| Oct 7, 2026 | 136.30 | 139.80 | 136.00 | 137.60 | 136.23 | 0.66% | 451,032 |
| Oct 6, 2026 | 135.00 | 140.00 | 134.40 | 136.70 | 135.33 | 1.41% | 512,987 |
| Oct 5, 2026 | 134.40 | 136.10 | 133.50 | 134.80 | 133.45 | 1.58% | 224,343 |
| Oct 2, 2026 | 135.00 | 136.00 | 132.70 | 132.70 | 131.37 | -1.56% | 252,082 |
| Oct 1, 2026 | 135.00 | 136.00 | 132.30 | 134.80 | 133.45 | -0.44% | 310,027 |
| Sep 30, 2026 | 137.40 | 137.70 | 135.40 | 135.40 | 134.05 | -1.88% | 561,982 |
| Sep 29, 2026 | 142.00 | 142.10 | 136.40 | 138.00 | 136.62 | -2.89% | 341,319 |
| Sep 28, 2026 | 143.50 | 144.40 | 141.90 | 142.10 | 140.68 | -1.04% | 284,263 |
| Sep 25, 2026 | 148.30 | 148.50 | 143.30 | 143.60 | 142.17 | -4.20% | 335,516 |
| Sep 24, 2026 | 146.30 | 149.90 | 146.30 | 149.90 | 148.40 | 2.25% | 347,368 |
| Sep 23, 2026 | 145.20 | 146.60 | 142.80 | 146.60 | 145.14 | 0.69% | 276,395 |
| Sep 22, 2026 | 145.50 | 147.30 | 140.70 | 145.60 | 144.15 | 0.41% | 392,970 |
| Sep 21, 2026 | 143.00 | 146.70 | 141.80 | 145.00 | 143.55 | 0.42% | 263,532 |
| Sep 18, 2026 | 143.20 | 146.30 | 141.90 | 144.40 | 142.96 | -0.07% | 1,275,939 |
| Sep 17, 2026 | 147.20 | 147.80 | 143.80 | 144.50 | 143.06 | -2.50% | 606,105 |
| Sep 16, 2026 | 140.30 | 148.50 | 140.00 | 148.20 | 146.72 | 7.55% | 824,248 |
| Sep 15, 2026 | 137.00 | 138.20 | 135.20 | 137.80 | 136.42 | -0.58% | 347,431 |
| Sep 14, 2026 | 141.00 | 142.20 | 138.20 | 138.60 | 137.22 | -1.14% | 510,492 |
| Sep 11, 2026 | 139.90 | 140.40 | 138.40 | 140.20 | 138.80 | 0.72% | 276,264 |
| Sep 10, 2026 | 141.10 | 141.70 | 139.00 | 139.20 | 137.81 | -2.59% | 635,708 |
| Sep 9, 2026 | 141.50 | 143.00 | 139.10 | 142.90 | 141.47 | 2.14% | 426,228 |
| Sep 8, 2026 | 140.00 | 142.30 | 139.00 | 139.90 | 138.50 | 0.43% | 190,032 |
| Sep 7, 2026 | 138.00 | 142.00 | 138.00 | 139.30 | 137.91 | 2.50% | 309,006 |
| Sep 4, 2026 | 135.70 | 136.40 | 133.90 | 135.90 | 134.54 | 0.15% | 525,299 |