TGS ASA (OSL:TGS)
Norway
· Delayed Price · Currency is NOK 149.70
+1.50 (1.01%)
Apr 28, 2026, 4:25 PM CET
TGS ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 147.80 | 152.80 | 147.20 | 149.70 | 149.70 | 1.01% | 714,431 |
| Apr 27, 2026 | 146.80 | 149.90 | 146.40 | 148.20 | 148.20 | 0.41% | 431,266 |
| Apr 24, 2026 | 149.00 | 150.50 | 146.80 | 147.60 | 147.60 | -0.40% | 517,661 |
| Apr 23, 2026 | 145.80 | 149.10 | 144.40 | 148.20 | 148.20 | 2.56% | 801,917 |
| Apr 22, 2026 | 140.00 | 146.50 | 139.40 | 144.50 | 144.50 | 3.51% | 1,344,904 |
| Apr 21, 2026 | 139.50 | 140.00 | 137.10 | 139.60 | 139.60 | 1.31% | 719,478 |
| Apr 20, 2026 | 136.00 | 139.70 | 135.30 | 137.80 | 137.80 | 9.80% | 1,638,496 |
| Apr 17, 2026 | 127.80 | 129.50 | 124.60 | 125.50 | 125.50 | -2.71% | 1,289,494 |
| Apr 16, 2026 | 125.30 | 129.30 | 124.60 | 129.00 | 129.00 | 2.06% | 381,040 |
| Apr 15, 2026 | 125.40 | 127.10 | 123.50 | 126.40 | 126.40 | -0.47% | 356,056 |
| Apr 14, 2026 | 125.00 | 127.30 | 123.30 | 127.00 | 127.00 | 2.34% | 730,225 |
| Apr 13, 2026 | 127.00 | 127.00 | 123.40 | 124.10 | 124.10 | 0.89% | 505,308 |
| Apr 10, 2026 | 125.60 | 126.50 | 123.00 | 123.00 | 123.00 | -2.38% | 310,538 |
| Apr 9, 2026 | 124.50 | 127.50 | 124.40 | 126.00 | 126.00 | 2.86% | 427,578 |
| Apr 8, 2026 | 123.00 | 123.60 | 118.60 | 122.50 | 122.50 | -4.60% | 667,531 |
| Apr 7, 2026 | 126.20 | 131.00 | 126.20 | 128.40 | 128.40 | 1.10% | 583,403 |
| Apr 1, 2026 | 131.30 | 131.30 | 126.20 | 127.00 | 127.00 | -3.79% | 236,382 |
| Mar 31, 2026 | 130.10 | 133.00 | 129.30 | 132.00 | 132.00 | -0.38% | 386,397 |
| Mar 30, 2026 | 129.40 | 132.70 | 129.00 | 132.50 | 132.50 | 3.35% | 803,479 |
| Mar 27, 2026 | 128.80 | 129.40 | 126.70 | 128.20 | 128.20 | 0.16% | 459,755 |
| Mar 26, 2026 | 127.00 | 128.80 | 125.50 | 128.00 | 128.00 | 1.27% | 382,829 |
| Mar 25, 2026 | 124.30 | 127.50 | 123.40 | 126.40 | 126.40 | 1.28% | 419,493 |
| Mar 24, 2026 | 120.80 | 125.50 | 120.40 | 124.80 | 124.80 | 3.06% | 427,632 |
| Mar 23, 2026 | 121.40 | 124.40 | 119.00 | 121.10 | 121.10 | -2.50% | 617,049 |
| Mar 20, 2026 | 124.00 | 124.50 | 121.30 | 124.20 | 124.20 | -0.48% | 1,586,762 |
| Mar 19, 2026 | 118.40 | 125.80 | 118.20 | 124.80 | 124.80 | 6.03% | 1,567,370 |
| Mar 18, 2026 | 117.30 | 119.00 | 116.30 | 117.70 | 117.70 | 0.60% | 479,507 |
| Mar 17, 2026 | 115.00 | 117.60 | 114.70 | 117.00 | 117.00 | 1.12% | 537,662 |
| Mar 16, 2026 | 115.80 | 117.60 | 114.15 | 115.70 | 115.70 | - | 387,984 |
| Mar 13, 2026 | 115.00 | 116.50 | 114.80 | 115.70 | 115.70 | 1.58% | 437,256 |
| Mar 12, 2026 | 113.30 | 115.50 | 112.30 | 113.90 | 113.90 | 0.53% | 324,883 |
| Mar 11, 2026 | 113.00 | 113.60 | 111.40 | 113.30 | 113.30 | 0.09% | 320,160 |
| Mar 10, 2026 | 114.00 | 115.00 | 112.30 | 113.20 | 113.20 | 0.53% | 357,164 |
| Mar 9, 2026 | 108.10 | 113.60 | 107.20 | 112.60 | 112.60 | 3.40% | 396,278 |
| Mar 6, 2026 | 109.60 | 110.00 | 107.70 | 108.90 | 108.90 | -0.55% | 400,283 |
| 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 |