TGS ASA (TGSGY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

12.49

-0.09

(-0.72%)

At close: 02:40PM EDT

Time Period:

Apr 18, 2023 - Apr 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 17, 2024	12.39	12.49	11.76	12.49	12.49	2,300
Apr 16, 2024	11.80	12.58	11.80	12.58	12.58	3,500
Apr 15, 2024	12.72	12.75	12.05	12.75	12.75	2,500
Apr 12, 2024	12.89	12.89	12.05	12.05	12.05	2,700
Apr 11, 2024	12.41	12.55	12.13	12.13	12.13	8,300
Apr 10, 2024	12.22	12.25	11.77	11.77	11.77	1,700
Apr 09, 2024	12.28	12.28	12.07	12.07	12.07	5,100
Apr 08, 2024	11.30	11.46	11.25	11.46	11.46	4,200
Apr 05, 2024	11.23	11.60	11.11	11.60	11.60	6,000
Apr 04, 2024	11.39	11.61	11.30	11.30	11.30	2,800
Apr 03, 2024	11.22	11.33	11.07	11.24	11.24	2,100
Apr 02, 2024	11.38	11.52	11.20	11.52	11.52	137,100
Apr 01, 2024	11.10	11.65	11.00	11.40	11.40	4,900
Mar 28, 2024	10.82	11.58	10.82	11.00	11.00	4,000
Mar 27, 2024	10.61	11.10	10.61	10.81	10.81	2,300
Mar 26, 2024	11.27	11.29	10.79	11.12	11.12	258,300
Mar 25, 2024	10.69	11.38	10.68	11.32	11.32	8,500
Mar 22, 2024	10.64	10.91	10.35	10.60	10.60	2,000
Mar 21, 2024	10.51	10.87	10.45	10.87	10.87	2,000
Mar 20, 2024	10.17	10.76	10.15	10.76	10.76	6,300
Mar 19, 2024	10.13	10.58	10.13	10.53	10.53	2,900
Mar 18, 2024	10.40	10.70	10.29	10.70	10.70	2,300
Mar 15, 2024	10.55	10.55	10.22	10.22	10.22	3,100
Mar 14, 2024	9.99	10.21	9.99	10.05	10.05	2,800
Mar 13, 2024	10.43	10.44	10.30	10.30	10.30	4,000
Mar 12, 2024	10.35	10.45	10.10	10.30	10.30	3,600
Mar 11, 2024	9.85	10.42	9.85	10.22	10.22	8,600
Mar 08, 2024	10.06	10.66	10.06	10.54	10.54	2,500
Mar 07, 2024	10.43	10.83	10.18	10.75	10.75	731,100
Mar 06, 2024	10.48	10.54	10.33	10.50	10.50	488,900
Mar 05, 2024	10.02	10.19	9.60	10.16	10.16	29,800
Mar 04, 2024	9.76	10.30	9.68	10.30	10.30	1,900
Mar 01, 2024	9.85	10.45	9.74	9.75	9.75	1,500
Feb 29, 2024	9.99	10.06	9.69	9.75	9.75	5,500
Feb 28, 2024	9.57	9.96	9.30	9.30	9.30	3,800
Feb 27, 2024	9.94	9.94	9.94	9.94	9.94	600
Feb 26, 2024	9.53	9.86	9.20	9.86	9.86	4,900
Feb 23, 2024	9.15	9.66	9.01	9.01	9.01	3,000
Feb 23, 2024	0.14 Dividend
Feb 22, 2024	9.62	9.65	9.36	9.52	9.38	4,000
Feb 21, 2024	9.74	9.86	9.58	9.86	9.71	5,300
Feb 20, 2024	9.76	10.05	9.57	10.05	9.90	3,400
Feb 16, 2024	9.85	10.26	9.85	9.86	9.71	3,500
Feb 15, 2024	9.26	9.62	9.26	9.62	9.48	1,500
Feb 14, 2024	9.26	9.49	9.15	9.15	9.02	3,900
Feb 13, 2024	9.41	9.79	9.31	9.33	9.19	3,600
Feb 12, 2024	9.87	9.90	9.51	9.90	9.75	3,400
Feb 09, 2024	9.23	9.51	8.96	8.98	8.85	5,500
Feb 08, 2024	9.23	9.56	9.10	9.56	9.42	99,200
Feb 07, 2024	9.32	9.48	9.10	9.30	9.16	383,400
Feb 06, 2024	9.34	9.52	9.15	9.52	9.38	17,500
Feb 05, 2024	9.36	9.44	9.04	9.05	8.92	14,100
Feb 02, 2024	9.27	9.74	9.27	9.67	9.53	2,400
Feb 01, 2024	9.52	10.13	9.51	9.65	9.51	1,500
Jan 31, 2024	9.79	10.29	9.78	9.78	9.64	1,900
Jan 30, 2024	9.80	10.08	9.59	10.08	9.93	1,200
Jan 29, 2024	10.28	10.39	10.28	10.39	10.24	500
Jan 26, 2024	10.28	10.64	10.06	10.06	9.91	1,300
Jan 25, 2024	10.04	10.70	9.96	9.96	9.81	2,600
Jan 24, 2024	9.97	10.45	9.97	9.97	9.82	1,700
Jan 23, 2024	9.75	9.93	9.72	9.93	9.78	900
Jan 22, 2024	9.80	10.11	9.79	9.80	9.66	3,800
Jan 19, 2024	10.00	10.17	9.71	9.82	9.68	13,500
Jan 18, 2024	10.32	10.62	10.00	10.62	10.46	6,400
Jan 17, 2024	10.29	10.39	10.03	10.39	10.24	1,800
Jan 16, 2024	10.60	10.99	10.29	10.43	10.28	5,000
Jan 12, 2024	10.65	11.23	10.50	11.23	11.06	4,700
Jan 11, 2024	10.93	11.29	10.60	10.60	10.44	4,800
Jan 10, 2024	10.73	10.97	10.60	10.97	10.81	3,900
Jan 09, 2024	11.00	11.00	10.67	10.89	10.73	13,300
Jan 08, 2024	12.27	12.98	12.27	12.98	12.79	1,500
Jan 05, 2024	12.78	12.78	12.39	12.39	12.21	10,900
Jan 04, 2024	12.81	13.49	12.78	12.78	12.59	2,800
Jan 03, 2024	13.26	13.47	12.63	13.47	13.27	1,500
Jan 02, 2024	13.27	13.55	12.74	13.55	13.35	10,600
Dec 29, 2023	13.45	13.65	13.45	13.65	13.45	500
Dec 28, 2023	13.35	13.71	13.07	13.07	12.88	1,600
Dec 27, 2023	13.56	13.87	13.40	13.87	13.67	1,000
Dec 26, 2023	12.82	13.54	12.82	13.54	13.34	800
Dec 22, 2023	13.30	13.61	13.07	13.61	13.41	87,700
Dec 21, 2023	12.57	13.49	12.57	13.23	13.04	180,000
Dec 20, 2023	13.25	13.30	11.99	11.99	11.81	2,500
Dec 19, 2023	13.07	13.07	12.58	12.80	12.61	1,244,800
Dec 18, 2023	12.49	13.21	12.49	13.21	13.02	11,000
Dec 15, 2023	10.42	10.42	10.42	10.42	10.27	-
Dec 14, 2023	10.42	10.42	10.42	10.42	10.27	-
Dec 13, 2023	10.42	10.42	10.42	10.42	10.27	-
Dec 12, 2023	11.21	11.21	10.42	10.42	10.27	700
Dec 11, 2023	11.21	11.21	11.21	11.21	11.05	-
Dec 08, 2023	11.45	11.45	11.21	11.21	11.05	500
Dec 07, 2023	11.50	11.50	11.50	11.50	11.33	500
Dec 06, 2023	11.50	11.50	11.50	11.50	11.33	-
Dec 05, 2023	11.50	11.50	11.50	11.50	11.33	900
Dec 04, 2023	12.00	12.25	12.00	12.25	12.07	2,000
Dec 01, 2023	12.70	12.70	12.70	12.70	12.51	-
Nov 30, 2023	12.70	12.70	12.70	12.70	12.51	100
Nov 29, 2023	12.70	12.70	12.70	12.70	12.51	-
Nov 28, 2023	12.70	12.70	12.70	12.70	12.51	2,300
Nov 27, 2023	12.93	12.93	12.93	12.93	12.74	300
Nov 24, 2023	13.51	13.51	13.51	13.51	13.31	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,656.05+13.18(+0.06%)

S&P 5005,022.21-29.20(-0.58%)

DOW37,753.31-45.66(-0.12%)

CAD/USD0.7270+0.0006(+0.09%)

CRUDE OIL82.17-0.52(-0.63%)

Bitcoin CAD84,218.01-3,243.23(-3.71%)

TGS ASA (TGSGY)

S&P/TSX
21,656.05
+13.18(+0.06%)

S&P 500
5,022.21
-29.20(-0.58%)

DOW
37,753.31
-45.66(-0.12%)

CAD/USD
0.7270
+0.0006(+0.09%)

CRUDE OIL
82.17
-0.52(-0.63%)

Bitcoin CAD
84,218.01
-3,243.23(-3.71%)