TGS ASA (TGSGY)
OTCMKTS · Delayed Price · Currency is USD
11.49
+0.26 (2.32%)
Feb 12, 2026, 9:30 AM EST
TGS ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 11.08 | 11.13 | 11.00 | 11.08 | 11.08 | 3.55% | 28,365 |
| Feb 9, 2026 | 10.33 | 10.85 | 10.33 | 10.70 | 10.70 | 1.90% | 23,516 |
| Feb 6, 2026 | 10.67 | 10.67 | 10.10 | 10.50 | 10.50 | 3.55% | 23,414 |
| Feb 5, 2026 | 10.68 | 10.68 | 10.06 | 10.14 | 10.14 | -1.82% | 50,796 |
| Feb 4, 2026 | 10.50 | 10.85 | 10.24 | 10.33 | 10.33 | -2.33% | 36,031 |
| Feb 3, 2026 | 10.21 | 10.81 | 10.21 | 10.57 | 10.57 | 0.23% | 44,484 |
| Feb 2, 2026 | 10.45 | 10.86 | 10.38 | 10.55 | 10.55 | 0.83% | 39,970 |
| Jan 30, 2026 | 10.89 | 10.96 | 10.40 | 10.46 | 10.46 | -3.70% | 53,805 |
| Jan 29, 2026 | 11.00 | 11.41 | 10.67 | 10.87 | 10.86 | 3.77% | 43,891 |
| Jan 28, 2026 | 10.64 | 10.64 | 10.37 | 10.47 | 10.47 | 0.87% | 48,796 |
| Jan 27, 2026 | 10.21 | 10.40 | 10.14 | 10.38 | 10.38 | 2.77% | 44,675 |
| Jan 26, 2026 | 10.08 | 10.12 | 10.04 | 10.10 | 10.10 | -0.54% | 80,032 |
| Jan 23, 2026 | 10.21 | 10.21 | 9.95 | 10.16 | 10.16 | 3.83% | 38,372 |
| Jan 22, 2026 | 10.00 | 10.00 | 9.59 | 9.78 | 9.78 | -1.86% | 38,133 |
| Jan 21, 2026 | 9.71 | 10.20 | 9.71 | 9.97 | 9.97 | 2.94% | 68,283 |
| Jan 20, 2026 | 9.63 | 9.85 | 9.58 | 9.68 | 9.68 | -2.42% | 70,975 |
| Jan 16, 2026 | 10.00 | 10.00 | 9.75 | 9.92 | 9.92 | 2.27% | 45,810 |
| Jan 15, 2026 | 9.69 | 9.85 | 9.62 | 9.70 | 9.70 | -1.02% | 52,953 |
| Jan 14, 2026 | 9.74 | 9.87 | 9.59 | 9.80 | 9.80 | 0.51% | 48,398 |
| Jan 13, 2026 | 9.62 | 9.80 | 9.60 | 9.75 | 9.75 | 1.72% | 75,791 |
| Jan 12, 2026 | 9.89 | 9.89 | 9.47 | 9.59 | 9.59 | -0.36% | 365,746 |
| Jan 9, 2026 | 9.46 | 9.62 | 9.41 | 9.62 | 9.62 | 5.95% | 147,547 |
| Jan 8, 2026 | 9.03 | 9.12 | 8.95 | 9.08 | 9.08 | 1.57% | 80,758 |
| Jan 7, 2026 | 8.96 | 9.20 | 8.91 | 8.94 | 8.94 | -2.93% | 43,809 |
| Jan 6, 2026 | 9.18 | 9.28 | 9.15 | 9.21 | 9.21 | 4.78% | 44,893 |
| Jan 5, 2026 | 9.30 | 9.30 | 8.76 | 8.79 | 8.79 | -6.59% | 107,995 |
| Jan 2, 2026 | 9.27 | 9.44 | 9.20 | 9.41 | 9.41 | 3.52% | 76,070 |
| Dec 31, 2025 | 8.75 | 9.31 | 8.75 | 9.09 | 9.09 | -0.66% | 39,360 |
| Dec 30, 2025 | 9.16 | 9.22 | 9.04 | 9.15 | 9.15 | 1.55% | 45,002 |
| Dec 29, 2025 | 9.02 | 9.39 | 8.95 | 9.01 | 9.01 | 0.93% | 50,462 |
| Dec 26, 2025 | 9.02 | 9.02 | 8.91 | 8.93 | 8.93 | 0.19% | 50,021 |
| Dec 24, 2025 | 9.20 | 9.20 | 8.90 | 8.91 | 8.91 | 0.11% | 36,456 |
| Dec 23, 2025 | 9.14 | 9.17 | 8.71 | 8.90 | 8.90 | 2.89% | 76,925 |
| Dec 22, 2025 | 8.58 | 8.73 | 8.56 | 8.65 | 8.65 | 1.76% | 86,506 |
| Dec 19, 2025 | 8.50 | 8.56 | 8.50 | 8.50 | 8.50 | 0.12% | 46,367 |
| Dec 18, 2025 | 8.39 | 8.91 | 8.39 | 8.49 | 8.49 | 4.04% | 78,724 |
| Dec 17, 2025 | 8.25 | 8.44 | 8.13 | 8.16 | 8.16 | -3.43% | 100,646 |
| Dec 16, 2025 | 8.98 | 8.98 | 8.42 | 8.45 | 8.45 | -6.42% | 85,554 |
| Dec 15, 2025 | 9.10 | 9.25 | 9.00 | 9.03 | 9.03 | -0.33% | 46,244 |
| Dec 12, 2025 | 9.34 | 9.34 | 9.02 | 9.06 | 9.06 | -1.41% | 49,911 |
| Dec 11, 2025 | 9.06 | 9.23 | 8.97 | 9.19 | 9.19 | 2.57% | 37,226 |
| Dec 10, 2025 | 8.71 | 9.00 | 8.61 | 8.96 | 8.96 | 3.64% | 31,831 |
| Dec 9, 2025 | 8.88 | 9.20 | 8.60 | 8.65 | 8.65 | -1.54% | 47,257 |
| Dec 8, 2025 | 8.85 | 9.28 | 8.67 | 8.78 | 8.78 | -1.44% | 268,917 |
| Dec 5, 2025 | 8.99 | 9.35 | 8.88 | 8.91 | 8.91 | 1.23% | 59,196 |
| Dec 4, 2025 | 9.00 | 9.28 | 8.76 | 8.80 | 8.80 | 0.92% | 33,349 |
| Dec 3, 2025 | 8.85 | 8.85 | 8.55 | 8.72 | 8.72 | 2.30% | 39,822 |
| Dec 2, 2025 | 8.93 | 8.93 | 8.50 | 8.52 | 8.52 | -2.30% | 56,511 |
| Dec 1, 2025 | 9.00 | 9.07 | 8.61 | 8.73 | 8.73 | 1.45% | 94,698 |
| Nov 28, 2025 | 8.78 | 8.86 | 8.50 | 8.60 | 8.60 | -0.92% | 40,948 |