TGS ASA (OSL:TGS)
Norway
· Delayed Price · Currency is NOK 108.90
-0.60 (-0.55%)
Mar 6, 2026, 4:00 PM CET
TGS ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 109.60 | 109.60 | 107.80 | 108.60 | - | -0.82% | 160,503 |
| Mar 5, 2026 | 108.90 | 111.30 | 107.90 | 109.50 | 109.50 | 0.55% | 278,097 |
| Mar 4, 2026 | 108.90 | 109.70 | 107.80 | 108.90 | 108.90 | - | 307,541 |
| Mar 3, 2026 | 110.50 | 110.80 | 108.30 | 108.90 | 108.90 | -0.64% | 429,331 |
| Mar 2, 2026 | 114.50 | 116.90 | 109.60 | 109.60 | 109.60 | -2.92% | 628,326 |
| Feb 27, 2026 | 113.60 | 114.60 | 111.90 | 112.90 | 112.90 | 0.36% | 419,640 |
| Feb 26, 2026 | 115.70 | 116.40 | 112.50 | 112.50 | 112.50 | -2.51% | 401,718 |
| Feb 25, 2026 | 112.70 | 116.70 | 111.40 | 115.40 | 115.40 | 2.30% | 344,160 |
| Feb 24, 2026 | 112.40 | 113.80 | 111.20 | 112.80 | 112.80 | 0.36% | 263,215 |
| Feb 23, 2026 | 114.00 | 114.00 | 111.20 | 112.40 | 112.40 | -1.58% | 328,018 |
| Feb 20, 2026 | 114.70 | 115.70 | 113.00 | 114.20 | 114.20 | -0.44% | 268,370 |
| Feb 19, 2026 | 114.50 | 115.80 | 112.40 | 114.70 | 114.70 | -0.69% | 428,699 |
| Feb 18, 2026 | 111.50 | 116.40 | 109.70 | 115.50 | 114.03 | 4.81% | 598,122 |
| Feb 17, 2026 | 112.10 | 114.10 | 109.80 | 110.20 | 108.80 | -2.48% | 339,363 |
| Feb 16, 2026 | 111.70 | 113.20 | 111.00 | 113.00 | 111.56 | 0.71% | 257,864 |
| Feb 13, 2026 | 109.60 | 112.20 | 108.10 | 112.20 | 110.77 | 1.36% | 505,381 |
| Feb 12, 2026 | 110.00 | 114.00 | 105.50 | 110.70 | 109.29 | 5.33% | 1,166,107 |
| Feb 11, 2026 | 105.00 | 107.60 | 104.10 | 105.10 | 103.76 | 0.29% | 600,121 |
| Feb 10, 2026 | 102.60 | 105.70 | 102.10 | 104.80 | 103.47 | 2.44% | 509,724 |
| Feb 9, 2026 | 100.50 | 102.70 | 100.00 | 102.30 | 101.00 | 1.09% | 182,640 |
| Feb 6, 2026 | 99.60 | 101.30 | 99.30 | 101.20 | 99.91 | 2.12% | 271,586 |
| Feb 5, 2026 | 99.00 | 101.20 | 98.45 | 99.10 | 97.84 | -0.45% | 192,379 |
| Feb 4, 2026 | 102.10 | 102.10 | 99.55 | 99.55 | 98.28 | -1.44% | 260,846 |
| Feb 3, 2026 | 101.70 | 103.00 | 100.90 | 101.00 | 99.71 | -0.30% | 178,619 |
| Feb 2, 2026 | 98.50 | 101.30 | 97.00 | 101.30 | 100.01 | 0.30% | 211,836 |
| Jan 30, 2026 | 100.80 | 102.30 | 99.35 | 101.00 | 99.71 | -1.46% | 288,690 |
| Jan 29, 2026 | 101.80 | 103.80 | 101.10 | 102.50 | 101.20 | 2.50% | 326,399 |
| Jan 28, 2026 | 99.40 | 101.70 | 99.40 | 100.00 | 98.73 | 1.83% | 429,213 |
| Jan 27, 2026 | 98.00 | 98.95 | 97.40 | 98.20 | 96.95 | 0.20% | 152,349 |
| Jan 26, 2026 | 98.30 | 98.95 | 97.35 | 98.00 | 96.75 | -1.01% | 230,733 |
| Jan 23, 2026 | 96.30 | 99.00 | 95.85 | 99.00 | 97.74 | 3.29% | 630,160 |
| Jan 22, 2026 | 98.95 | 99.40 | 95.35 | 95.85 | 94.63 | -2.19% | 298,851 |
| Jan 21, 2026 | 96.65 | 98.50 | 96.65 | 98.00 | 96.75 | 1.24% | 274,669 |
| Jan 20, 2026 | 97.30 | 97.35 | 95.00 | 96.80 | 95.57 | -0.10% | 283,283 |
| Jan 19, 2026 | 97.95 | 99.05 | 96.90 | 96.90 | 95.67 | -2.81% | 213,273 |
| Jan 16, 2026 | 97.85 | 99.85 | 96.80 | 99.70 | 98.43 | 1.79% | 490,931 |
| Jan 15, 2026 | 98.00 | 98.00 | 96.65 | 97.95 | 96.70 | -0.86% | 320,110 |
| Jan 14, 2026 | 98.40 | 98.80 | 96.20 | 98.80 | 97.54 | 0.82% | 633,759 |
| Jan 13, 2026 | 95.95 | 98.00 | 95.00 | 98.00 | 96.75 | 3.27% | 553,546 |
| Jan 12, 2026 | 96.10 | 97.10 | 94.35 | 94.90 | 93.69 | -0.94% | 212,193 |
| Jan 9, 2026 | 94.05 | 99.20 | 93.80 | 95.80 | 94.58 | 5.86% | 997,151 |
| Jan 8, 2026 | 90.00 | 90.80 | 89.65 | 90.50 | 89.35 | 0.78% | 323,632 |
| Jan 7, 2026 | 90.90 | 90.90 | 88.50 | 89.80 | 88.66 | -2.76% | 413,180 |
| Jan 6, 2026 | 88.30 | 92.35 | 88.05 | 92.35 | 91.17 | 5.72% | 606,474 |
| Jan 5, 2026 | 94.80 | 95.75 | 87.35 | 87.35 | 86.24 | -7.07% | 691,154 |
| Jan 2, 2026 | 91.85 | 94.00 | 91.85 | 94.00 | 92.80 | 2.56% | 371,975 |
| Dec 30, 2025 | 90.50 | 91.75 | 90.50 | 91.65 | 90.48 | 0.88% | 222,365 |
| Dec 29, 2025 | 88.30 | 90.85 | 88.05 | 90.85 | 89.69 | 2.66% | 290,179 |
| Dec 23, 2025 | 87.70 | 88.60 | 87.10 | 88.50 | 87.37 | 0.57% | 123,292 |
| Dec 22, 2025 | 87.00 | 88.60 | 86.75 | 88.00 | 86.88 | 1.38% | 272,545 |
| Dec 19, 2025 | 86.00 | 87.25 | 85.50 | 86.80 | 85.70 | 0.64% | 327,395 |
| Dec 18, 2025 | 84.75 | 87.40 | 84.75 | 86.25 | 85.15 | 1.47% | 620,819 |
| Dec 17, 2025 | 87.60 | 87.60 | 84.65 | 85.00 | 83.92 | -1.28% | 353,249 |
| Dec 16, 2025 | 91.00 | 91.00 | 86.00 | 86.10 | 85.00 | -5.70% | 916,623 |
| Dec 15, 2025 | 91.70 | 92.80 | 91.20 | 91.30 | 90.14 | -0.27% | 305,204 |
| Dec 12, 2025 | 91.50 | 92.55 | 90.85 | 91.55 | 90.38 | -0.49% | 230,166 |
| Dec 11, 2025 | 89.10 | 92.00 | 89.10 | 92.00 | 90.83 | 3.31% | 297,260 |
| Dec 10, 2025 | 87.95 | 90.10 | 87.80 | 89.05 | 87.92 | 1.54% | 153,221 |
| Dec 9, 2025 | 89.00 | 89.75 | 87.70 | 87.70 | 86.58 | -2.18% | 322,343 |
| Dec 8, 2025 | 89.75 | 90.10 | 88.30 | 89.65 | 88.51 | -0.77% | 191,560 |
| Dec 5, 2025 | 88.75 | 90.60 | 88.75 | 90.35 | 89.20 | 1.80% | 128,326 |
| Dec 4, 2025 | 88.35 | 89.35 | 87.20 | 88.75 | 87.62 | 1.49% | 155,801 |
| Dec 3, 2025 | 85.55 | 88.00 | 85.55 | 87.45 | 86.34 | 2.22% | 276,407 |
| Dec 2, 2025 | 87.55 | 88.65 | 85.50 | 85.55 | 84.46 | -2.56% | 286,109 |
| Dec 1, 2025 | 87.40 | 88.90 | 86.50 | 87.80 | 86.68 | 0.98% | 294,841 |
| Nov 28, 2025 | 86.35 | 87.20 | 85.80 | 86.95 | 85.84 | 0.29% | 449,397 |
| Nov 27, 2025 | 88.80 | 88.80 | 86.50 | 86.70 | 85.60 | -1.53% | 145,152 |
| Nov 26, 2025 | 88.55 | 89.10 | 87.35 | 88.05 | 86.93 | 0.23% | 108,933 |
| Nov 25, 2025 | 87.55 | 90.40 | 87.50 | 87.85 | 86.73 | 1.09% | 613,534 |
| Nov 24, 2025 | 88.80 | 88.80 | 86.25 | 86.90 | 85.79 | -2.14% | 367,445 |
| Nov 21, 2025 | 89.75 | 90.10 | 86.90 | 88.80 | 87.67 | -4.72% | 656,656 |
| Nov 20, 2025 | 93.05 | 93.35 | 91.50 | 93.20 | 92.01 | 0.87% | 204,884 |
| Nov 19, 2025 | 93.25 | 94.10 | 90.30 | 92.40 | 91.22 | 0.43% | 497,368 |
| Nov 18, 2025 | 94.25 | 94.55 | 92.00 | 92.00 | 90.83 | -3.46% | 464,035 |
| Nov 17, 2025 | 93.50 | 97.45 | 93.50 | 95.30 | 94.09 | 1.93% | 304,248 |
| Nov 14, 2025 | 95.75 | 95.75 | 91.65 | 93.50 | 92.31 | -2.71% | 460,211 |
| Nov 13, 2025 | 96.85 | 97.20 | 95.30 | 96.10 | 94.88 | -0.31% | 540,134 |
| Nov 12, 2025 | 93.25 | 99.00 | 93.25 | 96.40 | 95.17 | 5.01% | 1,165,648 |
| Nov 11, 2025 | 88.90 | 91.80 | 88.85 | 91.80 | 90.63 | 2.28% | 267,084 |
| Nov 10, 2025 | 92.50 | 93.20 | 89.40 | 89.75 | 88.61 | -2.13% | 356,536 |
| Nov 7, 2025 | 91.00 | 91.70 | 90.25 | 91.70 | 90.53 | 2.29% | 349,257 |
| Nov 6, 2025 | 92.00 | 92.75 | 89.60 | 89.65 | 88.51 | -3.29% | 286,454 |
| Nov 5, 2025 | 90.00 | 92.70 | 88.30 | 92.70 | 91.52 | 5.34% | 670,456 |
| Nov 4, 2025 | 90.70 | 90.70 | 87.65 | 88.00 | 86.88 | -2.82% | 327,437 |
| Nov 3, 2025 | 86.80 | 90.55 | 86.80 | 90.55 | 89.40 | 3.37% | 463,377 |
| Oct 31, 2025 | 86.75 | 87.60 | 84.80 | 87.60 | 86.49 | 2.10% | 439,103 |
| Oct 30, 2025 | 86.20 | 86.20 | 83.95 | 85.80 | 84.71 | -1.32% | 442,263 |
| Oct 29, 2025 | 85.90 | 87.05 | 85.05 | 86.95 | 84.30 | 1.87% | 317,707 |
| Oct 28, 2025 | 87.20 | 87.30 | 84.90 | 85.35 | 82.75 | -2.40% | 323,009 |
| Oct 27, 2025 | 88.15 | 89.00 | 85.60 | 87.45 | 84.79 | -1.19% | 420,805 |
| Oct 24, 2025 | 90.45 | 91.20 | 88.35 | 88.50 | 85.81 | -1.67% | 419,291 |
| Oct 23, 2025 | 90.00 | 93.85 | 87.50 | 90.00 | 87.26 | 9.02% | 1,346,142 |
| Oct 22, 2025 | 80.15 | 83.50 | 80.15 | 82.55 | 80.04 | 4.49% | 962,197 |
| Oct 21, 2025 | 78.35 | 79.35 | 77.80 | 79.00 | 76.60 | 1.87% | 285,988 |
| Oct 20, 2025 | 75.95 | 79.30 | 75.40 | 77.55 | 75.19 | 2.11% | 434,002 |
| Oct 17, 2025 | 76.00 | 76.75 | 74.90 | 75.95 | 73.64 | -1.56% | 248,189 |
| Oct 16, 2025 | 76.50 | 78.35 | 76.50 | 77.15 | 74.80 | 0.13% | 336,565 |
| Oct 15, 2025 | 74.45 | 77.25 | 74.45 | 77.05 | 74.70 | 3.84% | 322,973 |
| Oct 14, 2025 | 76.50 | 76.50 | 73.75 | 74.20 | 71.94 | -3.01% | 422,892 |
| Oct 13, 2025 | 76.65 | 77.30 | 75.15 | 76.50 | 74.17 | -1.03% | 308,103 |