TGS ASA (TGSGY)
OTCMKTS
· Delayed Price · Currency is USD
6.91
-0.29 (-4.03%)
Apr 17, 2025, 4:00 PM EDT
TGS ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2025 | 7.31 | 7.66 | 7.31 | 7.66 | 7.66 | 10.99% | 2,094 |
| Apr 21, 2025 | 7.26 | 7.37 | 6.90 | 6.90 | 6.90 | -0.14% | 5,142 |
| Apr 17, 2025 | 7.16 | 7.16 | 6.90 | 6.91 | 6.91 | -4.03% | 2,765 |
| Apr 16, 2025 | 7.33 | 7.40 | 6.85 | 7.20 | 7.20 | -1.57% | 2,248 |
| Apr 15, 2025 | 7.43 | 7.52 | 7.15 | 7.32 | 7.32 | 2.88% | 3,583 |
| Apr 14, 2025 | 7.35 | 7.44 | 7.11 | 7.11 | 7.11 | -1.74% | 8,269 |
| Apr 11, 2025 | 7.01 | 7.24 | 6.78 | 7.24 | 7.24 | 5.94% | 5,152 |
| Apr 10, 2025 | 7.00 | 7.20 | 6.83 | 6.83 | 6.83 | -10.60% | 6,732 |
| Apr 9, 2025 | 7.00 | 7.64 | 6.54 | 7.64 | 7.64 | 6.48% | 7,385 |
| Apr 8, 2025 | 7.34 | 7.49 | 7.14 | 7.18 | 7.18 | -1.05% | 9,195 |
| Apr 7, 2025 | 7.35 | 7.68 | 7.07 | 7.25 | 7.25 | -0.94% | 14,184 |
| Apr 4, 2025 | 8.06 | 8.06 | 7.32 | 7.32 | 7.32 | -12.23% | 5,807 |
| Apr 3, 2025 | 8.87 | 8.87 | 8.32 | 8.34 | 8.34 | -7.85% | 11,925 |
| Apr 2, 2025 | 9.38 | 9.72 | 9.05 | 9.05 | 9.05 | -0.82% | 1,735 |
| Apr 1, 2025 | 9.38 | 9.59 | 9.05 | 9.13 | 9.13 | 1.16% | 4,433 |
| Mar 31, 2025 | 9.36 | 9.66 | 9.01 | 9.02 | 9.02 | -9.44% | 3,617 |
| Mar 28, 2025 | 9.66 | 9.96 | 9.25 | 9.96 | 9.96 | 0.91% | 2,528 |
| Mar 27, 2025 | 9.87 | 10.25 | 9.60 | 9.87 | 9.87 | -0.30% | 5,579 |
| Mar 26, 2025 | 10.16 | 10.28 | 9.62 | 9.90 | 9.90 | -1.98% | 4,560 |
| Mar 25, 2025 | 9.84 | 10.14 | 9.60 | 10.10 | 10.10 | -0.59% | 1,912 |
| Mar 24, 2025 | 9.87 | 10.17 | 9.59 | 10.16 | 10.16 | 4.42% | 4,667 |
| Mar 21, 2025 | 9.82 | 10.16 | 9.48 | 9.73 | 9.73 | 1.14% | 4,319 |
| Mar 20, 2025 | 10.03 | 10.03 | 9.56 | 9.62 | 9.62 | -0.41% | 2,626 |
| Mar 19, 2025 | 9.75 | 10.12 | 9.56 | 9.66 | 9.66 | 0.84% | 3,462 |
| Mar 18, 2025 | 9.82 | 10.09 | 9.56 | 9.58 | 9.58 | 4.02% | 3,153 |
| Mar 17, 2025 | 9.30 | 9.61 | 9.18 | 9.21 | 9.21 | -3.56% | 8,182 |
| Mar 14, 2025 | 9.17 | 9.55 | 9.17 | 9.55 | 9.55 | 6.58% | 2,008 |
| Mar 13, 2025 | 9.23 | 9.42 | 8.96 | 8.96 | 8.96 | -6.76% | 3,554 |
| Mar 12, 2025 | 9.07 | 9.61 | 9.07 | 9.61 | 9.61 | 2.56% | 3,807 |
| Mar 11, 2025 | 9.12 | 9.37 | 8.92 | 9.37 | 9.37 | 1.96% | 8,054 |
| Mar 10, 2025 | 9.15 | 9.54 | 9.15 | 9.19 | 9.19 | -0.11% | 6,174 |
| Mar 7, 2025 | 9.40 | 9.40 | 9.18 | 9.20 | 9.20 | -1.71% | 2,834 |
| Mar 6, 2025 | 9.51 | 9.56 | 9.30 | 9.36 | 9.36 | -2.38% | 7,542 |
| Mar 5, 2025 | 9.54 | 9.85 | 9.34 | 9.59 | 9.59 | 7.49% | 7,363 |
| Mar 4, 2025 | 9.09 | 9.56 | 8.70 | 8.92 | 8.92 | -11.33% | 6,278 |
| Mar 3, 2025 | 9.85 | 10.13 | 9.60 | 10.06 | 10.06 | 2.18% | 8,410 |
| Feb 28, 2025 | 9.80 | 10.04 | 9.60 | 9.85 | 9.70 | -2.43% | 6,447 |
| Feb 27, 2025 | 9.83 | 10.09 | 9.60 | 10.09 | 9.94 | 4.78% | 5,844 |
| Feb 26, 2025 | 9.63 | 10.07 | 9.60 | 9.63 | 9.48 | -3.70% | 4,460 |
| Feb 25, 2025 | 10.44 | 10.44 | 9.86 | 10.00 | 9.85 | - | 3,029 |
| Feb 24, 2025 | 10.22 | 10.55 | 9.99 | 10.00 | 9.85 | -0.50% | 4,091 |
| Feb 21, 2025 | 10.14 | 10.45 | 9.91 | 10.05 | 9.90 | 1.31% | 7,175 |
| Feb 20, 2025 | 9.91 | 10.25 | 9.60 | 9.92 | 9.77 | -1.10% | 6,380 |
| Feb 19, 2025 | 10.06 | 10.20 | 9.77 | 10.03 | 9.88 | 0.31% | 3,433 |
| Feb 18, 2025 | 9.68 | 10.03 | 9.60 | 10.00 | 9.85 | -5.85% | 4,672 |
| Feb 14, 2025 | 10.23 | 10.63 | 10.13 | 10.62 | 10.46 | 2.61% | 5,354 |
| Feb 13, 2025 | 10.00 | 10.35 | 9.64 | 10.35 | 10.19 | 6.59% | 5,204 |
| Feb 12, 2025 | 9.84 | 10.33 | 9.71 | 9.71 | 9.56 | -3.65% | 6,468 |
| Feb 11, 2025 | 10.03 | 10.41 | 10.03 | 10.08 | 9.92 | 3.58% | 13,039 |
| Feb 10, 2025 | 9.87 | 10.07 | 9.72 | 9.73 | 9.58 | -4.14% | 7,731 |