TGS ASA (OSL:TGS)
Norway · Delayed Price · Currency is NOK 132.70
-2.10 (-1.56%)
Oct 2, 2026, 4:27 PM CET
TGS ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 135.00 | 136.00 | 132.70 | 132.70 | 132.70 | -1.56% | 252,082 |
| Oct 1, 2026 | 135.00 | 136.00 | 132.30 | 134.80 | 134.80 | -0.44% | 310,027 |
| Sep 30, 2026 | 137.40 | 137.70 | 135.40 | 135.40 | 135.40 | -1.88% | 561,982 |
| Sep 29, 2026 | 142.00 | 142.10 | 136.40 | 138.00 | 138.00 | -2.89% | 341,319 |
| Sep 28, 2026 | 143.50 | 144.40 | 141.90 | 142.10 | 142.10 | -1.04% | 284,263 |
| Sep 25, 2026 | 148.30 | 148.50 | 143.30 | 143.60 | 143.60 | -4.20% | 335,516 |
| Sep 24, 2026 | 146.30 | 149.90 | 146.30 | 149.90 | 149.90 | 2.25% | 347,368 |
| Sep 23, 2026 | 145.20 | 146.60 | 142.80 | 146.60 | 146.60 | 0.69% | 276,395 |
| Sep 22, 2026 | 145.50 | 147.30 | 140.70 | 145.60 | 145.60 | 0.41% | 392,970 |
| Sep 21, 2026 | 143.00 | 146.70 | 141.80 | 145.00 | 145.00 | 0.42% | 263,532 |
| Sep 18, 2026 | 143.20 | 146.30 | 141.90 | 144.40 | 144.40 | -0.07% | 1,275,939 |
| Sep 17, 2026 | 147.20 | 147.80 | 143.80 | 144.50 | 144.50 | -2.50% | 606,105 |
| Sep 16, 2026 | 140.30 | 148.50 | 140.00 | 148.20 | 148.20 | 7.55% | 824,248 |
| Sep 15, 2026 | 137.00 | 138.20 | 135.20 | 137.80 | 137.80 | -0.58% | 347,431 |
| Sep 14, 2026 | 141.00 | 142.20 | 138.20 | 138.60 | 138.60 | -1.14% | 510,492 |
| Sep 11, 2026 | 139.90 | 140.40 | 138.40 | 140.20 | 140.20 | 0.72% | 276,264 |
| Sep 10, 2026 | 141.10 | 141.70 | 139.00 | 139.20 | 139.20 | -2.59% | 635,708 |
| Sep 9, 2026 | 141.50 | 143.00 | 139.10 | 142.90 | 142.90 | 2.14% | 426,228 |
| Sep 8, 2026 | 140.00 | 142.30 | 139.00 | 139.90 | 139.90 | 0.43% | 190,032 |
| Sep 7, 2026 | 138.00 | 142.00 | 138.00 | 139.30 | 139.30 | 2.50% | 309,006 |
| Sep 4, 2026 | 135.70 | 136.40 | 133.90 | 135.90 | 135.90 | 0.15% | 525,299 |
| Sep 3, 2026 | 140.00 | 141.80 | 135.70 | 135.70 | 135.70 | 0.52% | 548,368 |
| Sep 2, 2026 | 137.70 | 139.00 | 134.20 | 135.00 | 135.00 | -1.96% | 316,080 |
| Sep 1, 2026 | 137.30 | 139.90 | 136.30 | 137.70 | 137.70 | 1.18% | 407,163 |
| Aug 31, 2026 | 129.40 | 136.10 | 129.40 | 136.10 | 136.10 | 5.75% | 442,848 |
| Aug 28, 2026 | 130.50 | 131.70 | 128.20 | 128.70 | 128.70 | -0.69% | 261,923 |
| Aug 27, 2026 | 131.00 | 132.70 | 129.60 | 129.60 | 129.60 | -0.92% | 178,671 |
| Aug 26, 2026 | 134.00 | 134.40 | 130.80 | 130.80 | 130.80 | -3.25% | 263,166 |
| Aug 25, 2026 | 134.10 | 135.80 | 132.90 | 135.20 | 135.20 | 0.75% | 265,149 |
| Aug 24, 2026 | 136.00 | 138.40 | 134.20 | 134.20 | 134.20 | -3.38% | 420,942 |
| 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 |