TGS ASA (TGSNF)
OTCMKTS · Delayed Price · Currency is USD
13.25
+0.25 (1.92%)
At close: Mar 26, 2026
TGSNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 1.92% | 1,063 |
| Mar 25, 2026 | 12.96 | 13.00 | 12.96 | 13.00 | 13.00 | -1.91% | 1,086 |
| Mar 23, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 6.97% | 100 |
| Mar 20, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | -0.88% | 150 |
| Mar 19, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 4.17% | 840 |
| Mar 17, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 3.16% | 350 |
| Mar 16, 2026 | 11.80 | 11.80 | 11.63 | 11.63 | 11.63 | 3.03% | 650 |
| Mar 6, 2026 | 11.30 | 11.30 | 11.29 | 11.29 | 11.29 | -4.81% | 1,306 |
| Mar 2, 2026 | 11.53 | 11.86 | 11.53 | 11.86 | 11.86 | 2.79% | 273 |
| Feb 27, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -5.33% | 500 |
| Feb 25, 2026 | 11.90 | 12.19 | 11.79 | 12.19 | 12.19 | 2.58% | 450 |
| Feb 23, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -4.96% | 384 |
| Feb 19, 2026 | 11.77 | 12.50 | 11.77 | 12.50 | 12.50 | 6.11% | 600 |
| Feb 18, 2026 | 12.10 | 12.10 | 11.78 | 11.78 | 11.63 | 2.39% | 800 |
| Feb 17, 2026 | 12.35 | 12.35 | 11.51 | 11.51 | 11.35 | 3.28% | 1,093 |
| Feb 10, 2026 | 11.00 | 11.14 | 11.00 | 11.14 | 10.99 | 5.69% | 600 |
| Feb 6, 2026 | 9.75 | 10.54 | 9.75 | 10.54 | 10.40 | 1.84% | 911 |
| Feb 5, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.21 | - | 300 |
| Jan 30, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.21 | 1.71% | 110 |
| Jan 27, 2026 | 10.25 | 10.25 | 10.18 | 10.18 | 10.04 | -0.43% | 700 |
| Jan 23, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.09 | - | 1,130 |
| Jan 22, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.09 | 8.15% | 100 |
| Jan 20, 2026 | 9.67 | 9.67 | 9.45 | 9.45 | 9.33 | -4.16% | 200 |
| Jan 16, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.73 | 2.21% | 2,710 |
| Jan 15, 2026 | 9.66 | 10.08 | 9.60 | 9.65 | 9.52 | -4.34% | 1,080 |
| Jan 13, 2026 | 9.72 | 10.09 | 9.72 | 10.09 | 9.95 | 5.16% | 5,100 |
| Jan 12, 2026 | 9.75 | 9.75 | 9.59 | 9.59 | 9.46 | -4.10% | 2,000 |
| Jan 9, 2026 | 9.56 | 10.00 | 9.56 | 10.00 | 9.87 | 8.58% | 2,117 |
| Jan 8, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.09 | 3.37% | 987 |
| Jan 7, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.79 | -4.81% | 100 |
| Dec 29, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.24 | - | 631 |
| Dec 26, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.24 | 1.74% | 500 |
| Dec 24, 2025 | 8.87 | 9.20 | 8.87 | 9.20 | 9.08 | 8.24% | 1,000 |
| Dec 16, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.39 | -6.28% | 1,025 |
| Dec 15, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 8.95 | 2.68% | 250 |
| Dec 12, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.72 | 1.88% | 550 |
| Dec 10, 2025 | 8.84 | 8.84 | 8.67 | 8.67 | 8.56 | -3.67% | 710 |
| Dec 8, 2025 | 9.00 | 9.00 | 8.87 | 9.00 | 8.88 | - | 621 |
| Dec 5, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.88 | 1.87% | 100 |
| Dec 4, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.72 | -1.83% | 140 |
| Dec 3, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.88 | 2.86% | 200 |
| Dec 2, 2025 | 8.50 | 8.75 | 8.50 | 8.75 | 8.64 | - | 912 |
| Dec 1, 2025 | 9.17 | 9.17 | 8.75 | 8.75 | 8.64 | 2.22% | 470 |
| Nov 28, 2025 | 8.05 | 8.56 | 8.05 | 8.56 | 8.45 | 2.64% | 1,500 |
| Nov 26, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.23 | -15.50% | 325 |
| Nov 17, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.74 | 3.03% | 1,000 |
| Nov 13, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.45 | 0.05% | 200 |
| Nov 12, 2025 | 9.80 | 9.80 | 9.58 | 9.58 | 9.45 | 9.30% | 1,053 |
| Nov 10, 2025 | 8.70 | 9.00 | 8.51 | 8.76 | 8.64 | -7.30% | 15,998 |
| Nov 7, 2025 | 9.20 | 9.45 | 8.88 | 9.45 | 9.33 | 5.00% | 12,390 |