TGS ASA (OSL:TGS)
Norway · Delayed Price · Currency is NOK 138.90
-1.30 (-0.93%)
Aug 21, 2026, 4:25 PM CET
TGS ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 139.40 | 139.90 | 137.90 | 138.90 | 138.90 | -0.93% | 278,020 |
| Aug 20, 2026 | 137.60 | 140.20 | 136.80 | 140.20 | 140.20 | 2.11% | 222,088 |
| Aug 19, 2026 | 139.30 | 140.60 | 137.30 | 137.30 | 137.30 | -0.22% | 254,994 |
| Aug 18, 2026 | 143.10 | 144.60 | 137.60 | 137.60 | 137.60 | -3.78% | 324,922 |
| Aug 17, 2026 | 139.00 | 144.30 | 138.70 | 143.00 | 143.00 | 3.85% | 441,112 |
| Aug 14, 2026 | 135.20 | 138.90 | 135.20 | 137.70 | 137.70 | 1.85% | 282,750 |
| Aug 13, 2026 | 140.40 | 140.80 | 134.90 | 135.20 | 135.20 | -3.84% | 323,382 |
| Aug 12, 2026 | 139.90 | 142.10 | 139.40 | 140.60 | 140.60 | 0.14% | 439,115 |
| Aug 11, 2026 | 137.00 | 141.60 | 137.00 | 140.40 | 140.40 | 3.85% | 590,717 |
| Aug 10, 2026 | 132.60 | 135.20 | 132.60 | 135.20 | 135.20 | 1.88% | 488,130 |
| Aug 7, 2026 | 132.00 | 134.00 | 130.70 | 132.70 | 132.70 | 1.45% | 385,934 |
| Aug 6, 2026 | 129.10 | 130.80 | 127.70 | 130.80 | 130.80 | 1.32% | 299,338 |
| Aug 5, 2026 | 130.00 | 131.30 | 128.70 | 129.10 | 129.10 | -0.69% | 308,091 |
| Aug 4, 2026 | 129.20 | 132.30 | 129.20 | 130.00 | 130.00 | 0.62% | 363,102 |
| Aug 3, 2026 | 125.20 | 129.20 | 124.50 | 129.20 | 129.20 | 1.41% | 256,521 |
| 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 |