TGS ASA (OSL:TGS)
Norway
· Delayed Price · Currency is NOK 90.35
+1.60 (1.80%)
At close: Dec 5, 2025
TGS ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 88.75 | 90.60 | 88.75 | 90.35 | 90.35 | 1.80% | 128,326 |
| Dec 4, 2025 | 88.35 | 89.35 | 87.20 | 88.75 | 88.75 | 1.49% | 155,801 |
| Dec 3, 2025 | 85.55 | 88.00 | 85.55 | 87.45 | 87.45 | 2.22% | 276,407 |
| Dec 2, 2025 | 87.55 | 88.65 | 85.50 | 85.55 | 85.55 | -2.56% | 286,109 |
| Dec 1, 2025 | 87.40 | 88.90 | 86.50 | 87.80 | 87.80 | 0.98% | 294,841 |
| Nov 28, 2025 | 86.35 | 87.20 | 85.80 | 86.95 | 86.95 | 0.29% | 449,397 |
| Nov 27, 2025 | 88.80 | 88.80 | 86.50 | 86.70 | 86.70 | -1.53% | 145,152 |
| Nov 26, 2025 | 88.55 | 89.10 | 87.35 | 88.05 | 88.05 | 0.23% | 108,933 |
| Nov 25, 2025 | 87.55 | 90.40 | 87.50 | 87.85 | 87.85 | 1.09% | 613,534 |
| Nov 24, 2025 | 88.80 | 88.80 | 86.25 | 86.90 | 86.90 | -2.14% | 367,445 |
| Nov 21, 2025 | 89.75 | 90.10 | 86.90 | 88.80 | 88.80 | -4.72% | 656,656 |
| Nov 20, 2025 | 93.05 | 93.35 | 91.50 | 93.20 | 93.20 | 0.87% | 204,884 |
| Nov 19, 2025 | 93.25 | 94.10 | 90.30 | 92.40 | 92.40 | 0.43% | 497,368 |
| Nov 18, 2025 | 94.25 | 94.55 | 92.00 | 92.00 | 92.00 | -3.46% | 464,035 |
| Nov 17, 2025 | 93.50 | 97.45 | 93.50 | 95.30 | 95.30 | 1.93% | 304,248 |
| Nov 14, 2025 | 95.75 | 95.75 | 91.65 | 93.50 | 93.50 | -2.71% | 460,211 |
| Nov 13, 2025 | 96.85 | 97.20 | 95.30 | 96.10 | 96.10 | -0.31% | 540,134 |
| Nov 12, 2025 | 93.25 | 99.00 | 93.25 | 96.40 | 96.40 | 5.01% | 1,165,648 |
| Nov 11, 2025 | 88.90 | 91.80 | 88.85 | 91.80 | 91.80 | 2.28% | 267,084 |
| Nov 10, 2025 | 92.50 | 93.20 | 89.40 | 89.75 | 89.75 | -2.13% | 356,536 |
| Nov 7, 2025 | 91.00 | 91.70 | 90.25 | 91.70 | 91.70 | 2.29% | 349,257 |
| Nov 6, 2025 | 92.00 | 92.75 | 89.60 | 89.65 | 89.65 | -3.29% | 286,454 |
| Nov 5, 2025 | 90.00 | 92.70 | 88.30 | 92.70 | 92.70 | 5.34% | 670,456 |
| Nov 4, 2025 | 90.70 | 90.70 | 87.65 | 88.00 | 88.00 | -2.82% | 327,437 |
| Nov 3, 2025 | 86.80 | 90.55 | 86.80 | 90.55 | 90.55 | 3.37% | 463,377 |
| Oct 31, 2025 | 86.75 | 87.60 | 84.80 | 87.60 | 87.60 | 2.10% | 439,103 |
| Oct 30, 2025 | 86.20 | 86.20 | 83.95 | 85.80 | 85.80 | -1.32% | 442,263 |
| Oct 29, 2025 | 85.90 | 87.05 | 85.05 | 86.95 | 85.39 | 1.87% | 317,707 |
| Oct 28, 2025 | 87.20 | 87.30 | 84.90 | 85.35 | 83.82 | -2.40% | 323,009 |
| Oct 27, 2025 | 88.15 | 89.00 | 85.60 | 87.45 | 85.88 | -1.19% | 420,805 |
| Oct 24, 2025 | 90.45 | 91.20 | 88.35 | 88.50 | 86.91 | -1.67% | 419,291 |
| Oct 23, 2025 | 90.00 | 93.85 | 87.50 | 90.00 | 88.39 | 9.02% | 1,346,142 |
| Oct 22, 2025 | 80.15 | 83.50 | 80.15 | 82.55 | 81.07 | 4.49% | 962,197 |
| Oct 21, 2025 | 78.35 | 79.35 | 77.80 | 79.00 | 77.58 | 1.87% | 285,988 |
| Oct 20, 2025 | 75.95 | 79.30 | 75.40 | 77.55 | 76.16 | 2.11% | 434,002 |
| Oct 17, 2025 | 76.00 | 76.75 | 74.90 | 75.95 | 74.59 | -1.56% | 248,189 |
| Oct 16, 2025 | 76.50 | 78.35 | 76.50 | 77.15 | 75.77 | 0.13% | 336,565 |
| Oct 15, 2025 | 74.45 | 77.25 | 74.45 | 77.05 | 75.67 | 3.84% | 322,973 |
| Oct 14, 2025 | 76.50 | 76.50 | 73.75 | 74.20 | 72.87 | -3.01% | 422,892 |
| Oct 13, 2025 | 76.65 | 77.30 | 75.15 | 76.50 | 75.13 | -1.03% | 308,103 |
| Oct 10, 2025 | 79.90 | 81.00 | 77.05 | 77.30 | 75.91 | -3.38% | 520,761 |
| Oct 9, 2025 | 78.25 | 82.70 | 77.50 | 80.00 | 78.56 | -0.87% | 965,969 |
| Oct 8, 2025 | 76.00 | 81.15 | 76.00 | 80.70 | 79.25 | 7.74% | 949,539 |
| Oct 7, 2025 | 74.60 | 75.20 | 73.75 | 74.90 | 73.56 | 1.01% | 198,768 |
| Oct 6, 2025 | 74.05 | 75.05 | 73.90 | 74.15 | 72.82 | 0.47% | 173,796 |
| Oct 3, 2025 | 74.70 | 75.35 | 73.70 | 73.80 | 72.48 | -1.20% | 164,425 |
| Oct 2, 2025 | 74.55 | 74.70 | 73.50 | 74.70 | 73.36 | 1.08% | 198,956 |
| Oct 1, 2025 | 73.65 | 74.95 | 73.10 | 73.90 | 72.57 | - | 188,718 |
| Sep 30, 2025 | 75.35 | 76.05 | 73.75 | 73.90 | 72.57 | -2.57% | 259,490 |
| Sep 29, 2025 | 76.40 | 78.10 | 75.45 | 75.85 | 74.49 | -0.39% | 260,018 |
| Sep 26, 2025 | 75.45 | 76.15 | 74.90 | 76.15 | 74.78 | 1.67% | 323,452 |
| Sep 25, 2025 | 77.10 | 77.70 | 74.80 | 74.90 | 73.56 | 0.27% | 394,020 |
| Sep 24, 2025 | 73.00 | 75.25 | 72.75 | 74.70 | 73.36 | 2.47% | 393,133 |
| Sep 23, 2025 | 70.65 | 72.95 | 70.65 | 72.90 | 71.59 | 4.07% | 412,718 |
| Sep 22, 2025 | 70.60 | 71.50 | 70.05 | 70.05 | 68.79 | -1.06% | 366,201 |
| Sep 19, 2025 | 72.20 | 73.00 | 70.60 | 70.80 | 69.53 | -2.14% | 1,589,292 |
| Sep 18, 2025 | 72.50 | 73.70 | 72.10 | 72.35 | 71.05 | -0.48% | 367,151 |
| Sep 17, 2025 | 72.45 | 73.25 | 72.10 | 72.70 | 71.40 | 0.14% | 194,325 |
| Sep 16, 2025 | 72.00 | 72.75 | 71.00 | 72.60 | 71.30 | 1.18% | 304,261 |
| Sep 15, 2025 | 72.55 | 73.45 | 71.45 | 71.75 | 70.46 | -1.03% | 393,772 |
| Sep 12, 2025 | 74.10 | 74.50 | 72.40 | 72.50 | 71.20 | -3.07% | 970,163 |
| Sep 11, 2025 | 76.50 | 77.70 | 74.60 | 74.80 | 73.46 | -3.48% | 323,515 |
| Sep 10, 2025 | 77.40 | 77.70 | 75.75 | 77.50 | 76.11 | 0.45% | 300,958 |
| Sep 9, 2025 | 75.00 | 77.15 | 74.65 | 77.15 | 75.77 | 2.87% | 261,364 |
| Sep 8, 2025 | 75.60 | 76.60 | 74.50 | 75.00 | 73.65 | -1.38% | 176,567 |
| Sep 5, 2025 | 79.20 | 79.25 | 76.05 | 76.05 | 74.69 | -3.49% | 280,257 |
| Sep 4, 2025 | 78.50 | 79.05 | 77.85 | 78.80 | 77.39 | 0.06% | 334,602 |
| Sep 3, 2025 | 78.85 | 79.60 | 77.75 | 78.75 | 77.34 | 0.51% | 355,238 |
| Sep 2, 2025 | 77.85 | 79.15 | 77.20 | 78.35 | 76.94 | 1.10% | 258,912 |
| Sep 1, 2025 | 76.50 | 77.65 | 75.70 | 77.50 | 76.11 | 0.98% | 183,660 |
| Aug 29, 2025 | 75.45 | 76.90 | 75.45 | 76.75 | 75.37 | 1.45% | 161,128 |
| Aug 28, 2025 | 76.90 | 77.35 | 75.25 | 75.65 | 74.29 | -1.63% | 157,760 |
| Aug 27, 2025 | 78.00 | 78.60 | 76.40 | 76.90 | 75.52 | -2.60% | 171,224 |
| Aug 26, 2025 | 79.00 | 79.75 | 78.35 | 78.95 | 77.53 | -0.32% | 353,062 |
| Aug 25, 2025 | 78.60 | 79.20 | 77.90 | 79.20 | 77.78 | 2.13% | 187,436 |
| Aug 22, 2025 | 77.50 | 77.95 | 76.65 | 77.55 | 76.16 | 2.04% | 266,103 |
| Aug 21, 2025 | 76.40 | 77.35 | 75.55 | 76.00 | 74.64 | 0.20% | 189,696 |
| Aug 20, 2025 | 75.75 | 76.45 | 75.00 | 75.85 | 74.49 | 0.13% | 224,576 |
| Aug 19, 2025 | 72.50 | 76.30 | 72.50 | 75.75 | 74.39 | 1.54% | 386,763 |
| Aug 18, 2025 | 75.05 | 75.25 | 73.85 | 74.60 | 73.26 | 1.02% | 362,005 |
| Aug 15, 2025 | 73.50 | 74.70 | 73.50 | 73.85 | 72.53 | 1.10% | 201,443 |
| Aug 14, 2025 | 74.00 | 74.00 | 73.00 | 73.05 | 71.74 | -1.35% | 251,518 |
| Aug 13, 2025 | 75.00 | 75.50 | 73.35 | 74.05 | 72.72 | -0.87% | 162,524 |
| Aug 12, 2025 | 73.70 | 74.80 | 73.70 | 74.70 | 73.36 | 1.15% | 156,921 |
| Aug 11, 2025 | 74.80 | 75.05 | 73.85 | 73.85 | 72.53 | -1.47% | 265,518 |
| Aug 8, 2025 | 75.25 | 76.00 | 74.70 | 74.95 | 73.61 | -0.40% | 169,705 |
| Aug 7, 2025 | 75.20 | 76.00 | 73.85 | 75.25 | 73.90 | 0.07% | 362,100 |
| Aug 6, 2025 | 73.70 | 75.75 | 73.70 | 75.20 | 73.85 | 2.59% | 301,597 |
| Aug 5, 2025 | 72.65 | 74.05 | 72.50 | 73.30 | 71.98 | 1.17% | 277,015 |
| Aug 4, 2025 | 74.40 | 75.10 | 72.45 | 72.45 | 71.15 | -2.95% | 377,911 |
| Aug 1, 2025 | 76.30 | 76.55 | 73.90 | 74.65 | 73.31 | -2.42% | 410,843 |
| Jul 31, 2025 | 76.80 | 76.95 | 75.65 | 76.50 | 75.13 | -0.84% | 249,675 |
| Jul 30, 2025 | 78.30 | 79.55 | 77.00 | 77.15 | 75.77 | -0.77% | 309,342 |
| Jul 29, 2025 | 78.40 | 78.60 | 76.90 | 77.75 | 76.36 | -0.26% | 201,432 |
| Jul 28, 2025 | 76.00 | 77.95 | 75.50 | 77.95 | 76.55 | 4.42% | 372,059 |
| Jul 25, 2025 | 77.00 | 77.35 | 74.50 | 74.65 | 73.31 | -0.67% | 228,078 |
| Jul 24, 2025 | 75.00 | 76.25 | 74.40 | 75.15 | 73.80 | -0.20% | 281,898 |
| Jul 23, 2025 | 74.80 | 75.80 | 74.80 | 75.30 | 72.40 | 0.40% | 278,954 |
| Jul 22, 2025 | 74.95 | 75.80 | 73.95 | 75.00 | 72.11 | 1.35% | 342,069 |
| Jul 21, 2025 | 75.50 | 76.00 | 74.00 | 74.00 | 71.15 | -2.57% | 289,733 |