TGS ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	136.00	139.70	135.30	137.80	137.80	9.80%	1,638,496
Apr 17, 2026	127.80	129.50	124.60	125.50	125.50	-2.71%	1,289,494
Apr 16, 2026	125.30	129.30	124.60	129.00	129.00	2.06%	381,040
Apr 15, 2026	125.40	127.10	123.50	126.40	126.40	-0.47%	356,056
Apr 14, 2026	125.00	127.30	123.30	127.00	127.00	2.34%	730,225
Apr 13, 2026	127.00	127.00	123.40	124.10	124.10	0.89%	505,308
Apr 10, 2026	125.60	126.50	123.00	123.00	123.00	-2.38%	310,538
Apr 9, 2026	124.50	127.50	124.40	126.00	126.00	2.86%	427,578
Apr 8, 2026	123.00	123.60	118.60	122.50	122.50	-4.60%	667,531
Apr 7, 2026	126.20	131.00	126.20	128.40	128.40	1.10%	583,403
Apr 1, 2026	131.30	131.30	126.20	127.00	127.00	-3.79%	236,382
Mar 31, 2026	130.10	133.00	129.30	132.00	132.00	-0.38%	386,397
Mar 30, 2026	129.40	132.70	129.00	132.50	132.50	3.35%	803,479
Mar 27, 2026	128.80	129.40	126.70	128.20	128.20	0.16%	459,755
Mar 26, 2026	127.00	128.80	125.50	128.00	128.00	1.27%	382,829
Mar 25, 2026	124.30	127.50	123.40	126.40	126.40	1.28%	419,493
Mar 24, 2026	120.80	125.50	120.40	124.80	124.80	3.06%	427,632
Mar 23, 2026	121.40	124.40	119.00	121.10	121.10	-2.50%	617,049
Mar 20, 2026	124.00	124.50	121.30	124.20	124.20	-0.48%	1,586,762
Mar 19, 2026	118.40	125.80	118.20	124.80	124.80	6.03%	1,567,370
Mar 18, 2026	117.30	119.00	116.30	117.70	117.70	0.60%	479,507
Mar 17, 2026	115.00	117.60	114.70	117.00	117.00	1.12%	537,662
Mar 16, 2026	115.80	117.60	114.15	115.70	115.70	-	387,984
Mar 13, 2026	115.00	116.50	114.80	115.70	115.70	1.58%	437,256
Mar 12, 2026	113.30	115.50	112.30	113.90	113.90	0.53%	324,883
Mar 11, 2026	113.00	113.60	111.40	113.30	113.30	0.09%	320,160
Mar 10, 2026	114.00	115.00	112.30	113.20	113.20	0.53%	357,164
Mar 9, 2026	108.10	113.60	107.20	112.60	112.60	3.40%	396,278
Mar 6, 2026	109.60	110.00	107.70	108.90	108.90	-0.55%	400,283
Mar 5, 2026	108.90	111.30	107.90	109.50	109.50	0.55%	278,097
Mar 4, 2026	108.90	109.70	107.80	108.90	108.90	-	307,541
Mar 3, 2026	110.50	110.80	108.30	108.90	108.90	-0.64%	429,331
Mar 2, 2026	114.50	116.90	109.60	109.60	109.60	-2.92%	628,326
Feb 27, 2026	113.60	114.60	111.90	112.90	112.90	0.36%	419,640
Feb 26, 2026	115.70	116.40	112.50	112.50	112.50	-2.51%	401,718
Feb 25, 2026	112.70	116.70	111.40	115.40	115.40	2.30%	344,160
Feb 24, 2026	112.40	113.80	111.20	112.80	112.80	0.36%	263,215
Feb 23, 2026	114.00	114.00	111.20	112.40	112.40	-1.58%	328,018
Feb 20, 2026	114.70	115.70	113.00	114.20	114.20	-0.44%	268,370
Feb 19, 2026	114.50	115.80	112.40	114.70	114.70	-0.69%	428,699
Feb 18, 2026	111.50	116.40	109.70	115.50	114.03	4.81%	598,122
Feb 17, 2026	112.10	114.10	109.80	110.20	108.80	-2.48%	339,363
Feb 16, 2026	111.70	113.20	111.00	113.00	111.56	0.71%	257,864
Feb 13, 2026	109.60	112.20	108.10	112.20	110.77	1.36%	505,381
Feb 12, 2026	110.00	114.00	105.50	110.70	109.29	5.33%	1,166,107
Feb 11, 2026	105.00	107.60	104.10	105.10	103.76	0.29%	600,121
Feb 10, 2026	102.60	105.70	102.10	104.80	103.47	2.44%	509,724
Feb 9, 2026	100.50	102.70	100.00	102.30	101.00	1.09%	182,640
Feb 6, 2026	99.60	101.30	99.30	101.20	99.91	2.12%	271,586
Feb 5, 2026	99.00	101.20	98.45	99.10	97.84	-0.45%	192,379