TGS ASA (TGSGY)
OTCMKTS
· Delayed Price · Currency is USD
8.50
-0.05 (-0.58%)
Jun 13, 2025, 3:55 PM EDT
TGS ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 8.50 | 8.93 | 8.38 | 8.38 | 8.38 | -7.10% | 23,326 |
| Jun 12, 2025 | 8.70 | 9.02 | 8.60 | 9.02 | 9.02 | 5.50% | 2,905 |
| Jun 11, 2025 | 8.70 | 8.70 | 8.55 | 8.55 | 8.55 | -0.22% | 12,269 |
| Jun 10, 2025 | 8.26 | 8.70 | 8.26 | 8.57 | 8.57 | 4.63% | 2,138 |
| Jun 9, 2025 | 7.79 | 8.63 | 7.75 | 8.19 | 8.19 | 1.74% | 3,078 |
| Jun 6, 2025 | 8.22 | 8.23 | 8.05 | 8.05 | 8.05 | 1.13% | 2,366 |
| Jun 5, 2025 | 8.09 | 8.41 | 7.95 | 7.96 | 7.96 | -3.16% | 2,276 |
| Jun 4, 2025 | 8.30 | 8.36 | 8.17 | 8.22 | 8.22 | 0.67% | 1,943 |
| Jun 3, 2025 | 7.97 | 8.18 | 7.97 | 8.17 | 8.17 | -4.69% | 3,240 |
| Jun 2, 2025 | 8.59 | 8.59 | 8.12 | 8.57 | 8.57 | 1.99% | 1,050 |
| May 30, 2025 | 8.00 | 8.40 | 7.95 | 8.40 | 8.40 | -3.56% | 1,770 |
| May 29, 2025 | 8.53 | 8.71 | 7.99 | 8.71 | 8.71 | 1.87% | 1,489 |
| May 28, 2025 | 8.24 | 8.55 | 8.13 | 8.55 | 8.55 | 6.21% | 2,883 |
| May 27, 2025 | 8.08 | 8.41 | 8.03 | 8.05 | 8.05 | 1.41% | 6,048 |
| May 23, 2025 | 8.01 | 8.01 | 7.75 | 7.94 | 7.94 | -1.76% | 2,270 |
| May 22, 2025 | 7.94 | 8.08 | 7.78 | 8.08 | 8.08 | 1.78% | 1,874 |
| May 21, 2025 | 7.96 | 8.17 | 7.94 | 7.94 | 7.94 | 0.49% | 2,921 |
| May 20, 2025 | 8.01 | 8.22 | 7.90 | 7.90 | 7.90 | -1.43% | 2,828 |
| May 19, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -2.20% | 1,127 |
| May 16, 2025 | 8.32 | 8.32 | 7.98 | 8.20 | 8.04 | -0.91% | 3,023 |
| May 15, 2025 | 7.85 | 8.27 | 7.85 | 8.27 | 8.12 | -2.48% | 4,037 |
| May 14, 2025 | 8.31 | 8.48 | 7.97 | 8.48 | 8.32 | 0.70% | 3,778 |
| May 13, 2025 | 8.20 | 8.44 | 7.95 | 8.42 | 8.26 | 7.37% | 3,931 |
| May 12, 2025 | 8.12 | 8.35 | 7.77 | 7.84 | 7.70 | 3.88% | 2,036 |
| May 9, 2025 | 7.79 | 8.20 | 7.55 | 7.55 | 7.41 | -4.07% | 1,106 |
| May 8, 2025 | 7.72 | 7.87 | 7.44 | 7.87 | 7.72 | 4.10% | 4,276 |
| May 7, 2025 | 7.41 | 7.60 | 7.41 | 7.56 | 7.42 | 5.00% | 1,734 |
| May 6, 2025 | 7.31 | 7.75 | 7.20 | 7.20 | 7.07 | -1.23% | 3,590 |
| May 5, 2025 | 7.47 | 7.47 | 7.29 | 7.29 | 7.15 | -5.81% | 1,989 |
| May 2, 2025 | 7.44 | 7.74 | 7.28 | 7.74 | 7.60 | 0.52% | 1,356 |
| May 1, 2025 | 7.43 | 7.75 | 7.09 | 7.70 | 7.56 | 6.13% | 4,377 |
| Apr 30, 2025 | 7.40 | 7.40 | 7.21 | 7.26 | 7.12 | -0.75% | 6,255 |
| Apr 29, 2025 | 7.14 | 7.56 | 7.06 | 7.31 | 7.17 | -0.68% | 5,101 |
| Apr 28, 2025 | 7.40 | 7.60 | 7.22 | 7.36 | 7.22 | -0.07% | 11,553 |
| Apr 25, 2025 | 7.37 | 7.37 | 7.22 | 7.37 | 7.23 | 2.06% | 7,677 |
| Apr 24, 2025 | 7.33 | 7.33 | 7.18 | 7.22 | 7.08 | -3.01% | 6,992 |
| Apr 23, 2025 | 7.65 | 7.69 | 7.19 | 7.44 | 7.30 | -2.85% | 2,748 |
| Apr 22, 2025 | 7.31 | 7.66 | 7.31 | 7.66 | 7.51 | 10.99% | 2,094 |
| Apr 21, 2025 | 7.26 | 7.37 | 6.90 | 6.90 | 6.77 | -0.14% | 5,142 |
| Apr 17, 2025 | 7.16 | 7.16 | 6.90 | 6.91 | 6.78 | -4.03% | 2,765 |
| Apr 16, 2025 | 7.33 | 7.40 | 6.85 | 7.20 | 7.07 | -1.57% | 2,248 |
| Apr 15, 2025 | 7.43 | 7.52 | 7.15 | 7.32 | 7.18 | 2.88% | 3,583 |
| Apr 14, 2025 | 7.35 | 7.44 | 7.11 | 7.11 | 6.98 | -1.74% | 8,269 |
| Apr 11, 2025 | 7.01 | 7.24 | 6.78 | 7.24 | 7.10 | 5.94% | 5,152 |
| Apr 10, 2025 | 7.00 | 7.20 | 6.83 | 6.83 | 6.70 | -10.60% | 6,732 |
| Apr 9, 2025 | 7.00 | 7.64 | 6.54 | 7.64 | 7.50 | 6.48% | 7,385 |
| Apr 8, 2025 | 7.34 | 7.49 | 7.14 | 7.18 | 7.04 | -1.05% | 9,195 |
| Apr 7, 2025 | 7.35 | 7.68 | 7.07 | 7.25 | 7.12 | -0.94% | 14,184 |
| Apr 4, 2025 | 8.06 | 8.06 | 7.32 | 7.32 | 7.18 | -12.23% | 5,807 |
| Apr 3, 2025 | 8.87 | 8.87 | 8.32 | 8.34 | 8.18 | -7.85% | 11,925 |