TGS ASA (OSL:TGS)
Norway · Delayed Price · Currency is NOK 130.80
-1.20 (-0.91%)
Jul 10, 2026, 4:27 PM CET
TGS ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 131.90 | 132.40 | 130.80 | 130.80 | 130.80 | -0.91% | 335,675 |
| Jul 9, 2026 | 133.20 | 134.40 | 130.50 | 132.00 | 132.00 | -1.12% | 507,288 |
| Jul 8, 2026 | 133.40 | 136.50 | 133.00 | 133.50 | 133.50 | 7.23% | 964,030 |
| Jul 7, 2026 | 124.50 | 126.20 | 122.50 | 124.50 | 124.50 | -1.03% | 489,381 |
| Jul 6, 2026 | 127.00 | 127.00 | 123.70 | 125.80 | 125.80 | -0.55% | 222,431 |
| Jul 3, 2026 | 126.70 | 127.50 | 125.00 | 126.50 | 126.50 | -0.16% | 464,252 |
| Jul 2, 2026 | 125.40 | 127.90 | 124.40 | 126.70 | 126.70 | -2.31% | 327,596 |
| Jul 1, 2026 | 129.00 | 132.00 | 128.00 | 129.70 | 129.70 | 0.62% | 563,104 |
| Jun 30, 2026 | 133.30 | 133.30 | 128.90 | 128.90 | 128.90 | -1.75% | 871,579 |
| Jun 29, 2026 | 130.50 | 132.10 | 129.80 | 131.20 | 131.20 | -0.08% | 342,247 |
| Jun 26, 2026 | 132.30 | 133.80 | 128.00 | 131.30 | 131.30 | -1.65% | 933,950 |
| Jun 25, 2026 | 132.60 | 134.00 | 130.50 | 133.50 | 133.50 | -1.62% | 676,920 |
| Jun 24, 2026 | 139.10 | 141.40 | 134.70 | 135.70 | 135.70 | -2.58% | 626,194 |
| Jun 23, 2026 | 137.00 | 140.30 | 136.50 | 139.30 | 139.30 | 2.13% | 592,604 |
| Jun 22, 2026 | 142.00 | 142.00 | 136.40 | 136.40 | 136.40 | -2.22% | 275,356 |
| Jun 19, 2026 | 136.30 | 140.80 | 136.00 | 139.50 | 139.50 | 2.95% | 1,432,075 |
| Jun 18, 2026 | 139.80 | 140.20 | 133.90 | 135.50 | 135.50 | -3.90% | 955,886 |
| Jun 17, 2026 | 140.10 | 141.00 | 137.70 | 141.00 | 141.00 | -0.07% | 819,912 |
| Jun 16, 2026 | 144.20 | 144.80 | 141.00 | 141.10 | 141.10 | -2.22% | 775,843 |
| Jun 15, 2026 | 145.90 | 147.10 | 143.00 | 144.30 | 144.30 | -3.54% | 379,485 |
| Jun 12, 2026 | 147.20 | 149.70 | 145.20 | 149.60 | 149.60 | -1.12% | 466,184 |
| Jun 11, 2026 | 148.10 | 151.50 | 146.50 | 151.30 | 151.30 | 2.65% | 346,372 |
| Jun 10, 2026 | 149.40 | 149.40 | 144.30 | 147.40 | 147.40 | 0.34% | 465,434 |
| Jun 9, 2026 | 148.60 | 151.60 | 146.90 | 146.90 | 146.90 | - | 439,061 |
| Jun 8, 2026 | 145.70 | 147.40 | 143.90 | 146.90 | 146.90 | 1.66% | 308,193 |
| Jun 5, 2026 | 144.10 | 147.30 | 142.80 | 144.50 | 144.50 | -0.41% | 560,998 |
| Jun 4, 2026 | 145.20 | 147.90 | 144.10 | 145.10 | 145.10 | -1.56% | 382,351 |
| Jun 3, 2026 | 152.60 | 153.50 | 145.80 | 147.40 | 147.40 | -4.29% | 493,180 |
| Jun 2, 2026 | 153.50 | 155.00 | 151.80 | 154.00 | 154.00 | 0.26% | 277,588 |
| 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 |