TGS ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	148.20	149.80	145.40	147.10	-	0.55%	108,715
May 8, 2026	146.70	147.70	145.70	146.30	146.30	-0.41%	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
Mar 13, 2026	115.00	116.50	114.80	115.70	114.57	1.58%	437,256
Mar 12, 2026	113.30	115.50	112.30	113.90	112.78	0.53%	324,883
Mar 11, 2026	113.00	113.60	111.40	113.30	112.19	0.09%	320,160
Mar 10, 2026	114.00	115.00	112.30	113.20	112.09	0.53%	357,164
Mar 9, 2026	108.10	113.60	107.20	112.60	111.50	3.40%	396,278
Mar 6, 2026	109.60	110.00	107.70	108.90	107.83	-0.55%	400,283
Mar 5, 2026	108.90	111.30	107.90	109.50	108.43	0.55%	278,097
Mar 4, 2026	108.90	109.70	107.80	108.90	107.83	-	307,541
Mar 3, 2026	110.50	110.80	108.30	108.90	107.83	-0.64%	429,331
Mar 2, 2026	114.50	116.90	109.60	109.60	108.53	-2.92%	628,326
Feb 27, 2026	113.60	114.60	111.90	112.90	111.79	0.36%	419,640
Feb 26, 2026	115.70	116.40	112.50	112.50	111.40	-2.51%	401,718
Feb 25, 2026	112.70	116.70	111.40	115.40	114.27	2.30%	344,160