TGS ASA (TGSGY)
OTCMKTS · Delayed Price · Currency is USD
7.77
-0.32 (-3.96%)
Jul 16, 2025, 2:35 PM EDT
TGS ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 8.19 | 8.23 | 8.00 | 8.09 | - | -0.74% | 2,077 |
| Jul 14, 2025 | 8.12 | 8.27 | 8.10 | 8.15 | 8.15 | 1.24% | 22,373 |
| Jul 11, 2025 | 8.08 | 8.17 | 8.00 | 8.05 | 8.05 | -2.13% | 40,398 |
| Jul 10, 2025 | 8.12 | 8.38 | 7.92 | 8.23 | 8.23 | 1.29% | 20,897 |
| Jul 9, 2025 | 7.89 | 8.15 | 7.89 | 8.12 | 8.12 | 1.00% | 10,799 |
| Jul 8, 2025 | 7.90 | 8.04 | 7.60 | 8.04 | 8.04 | -8.50% | 49,624 |
| Jul 7, 2025 | 8.55 | 8.98 | 8.55 | 8.79 | 8.79 | -3.44% | 17,822 |
| Jul 3, 2025 | 9.00 | 9.15 | 8.91 | 9.10 | 9.10 | 2.51% | 5,727 |
| Jul 2, 2025 | 8.56 | 9.03 | 8.56 | 8.88 | 8.88 | 4.44% | 39,806 |
| Jul 1, 2025 | 8.65 | 8.67 | 8.45 | 8.50 | 8.50 | -1.96% | 31,799 |
| Jun 30, 2025 | 8.65 | 8.75 | 8.55 | 8.67 | 8.67 | -1.14% | 28,079 |
| Jun 27, 2025 | 8.97 | 8.97 | 8.75 | 8.77 | 8.77 | -0.57% | 25,612 |
| Jun 26, 2025 | 8.90 | 9.00 | 8.78 | 8.82 | 8.82 | 1.38% | 66,205 |
| Jun 25, 2025 | 9.00 | 9.00 | 8.60 | 8.70 | 8.70 | 0.81% | 250,032 |
| Jun 24, 2025 | 9.04 | 9.15 | 8.50 | 8.63 | 8.63 | -7.00% | 652,285 |
| Jun 23, 2025 | 9.23 | 10.12 | 8.76 | 9.28 | 9.28 | -3.98% | 604,531 |
| Jun 20, 2025 | 8.41 | 9.90 | 8.41 | 9.67 | 9.67 | 11.61% | 146,583 |
| Jun 18, 2025 | 8.93 | 8.94 | 8.66 | 8.66 | 8.66 | -3.47% | 3,262 |
| Jun 17, 2025 | 8.92 | 9.00 | 8.84 | 8.97 | 8.97 | 3.47% | 4,484 |
| Jun 16, 2025 | 8.64 | 8.71 | 8.64 | 8.67 | 8.67 | 3.46% | 3,477 |
| 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 |