TGS ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	126.20	131.00	126.20	128.40	127.14	1.10%	583,403
Apr 1, 2026	131.30	131.30	126.20	127.00	125.76	-3.79%	236,382
Mar 31, 2026	130.10	133.00	129.30	132.00	130.71	-0.38%	386,397
Mar 30, 2026	129.40	132.70	129.00	132.50	131.20	3.35%	803,479
Mar 27, 2026	128.80	129.40	126.70	128.20	126.94	0.16%	459,755
Mar 26, 2026	127.00	128.80	125.50	128.00	126.75	1.27%	382,829
Mar 25, 2026	124.30	127.50	123.40	126.40	125.16	1.28%	419,493
Mar 24, 2026	120.80	125.50	120.40	124.80	123.58	3.06%	427,632
Mar 23, 2026	121.40	124.40	119.00	121.10	119.91	-2.50%	617,049
Mar 20, 2026	124.00	124.50	121.30	124.20	122.98	-0.48%	1,586,762
Mar 19, 2026	118.40	125.80	118.20	124.80	123.58	6.03%	1,567,370
Mar 18, 2026	117.30	119.00	116.30	117.70	116.55	0.60%	479,507
Mar 17, 2026	115.00	117.60	114.70	117.00	115.85	1.12%	537,662
Mar 16, 2026	115.80	117.60	114.15	115.70	114.57	-	387,984