News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

TGS ASA (TGSGY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

15.65

+0.42

(+2.76%)

As of 10:31AM EDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
16 May 2022	15.65	15.65	15.65	15.65	15.65	90,427
13 May 2022	15.22	15.23	15.15	15.23	15.23	211,700
12 May 2022	14.91	15.00	14.55	15.00	15.00	176,900
11 May 2022	14.99	15.60	14.99	15.60	15.60	266,400
10 May 2022	15.11	15.11	15.11	15.11	15.11	186,400
09 May 2022	15.57	15.60	15.57	15.60	15.60	47,100
06 May 2022	15.16	15.16	15.16	15.16	15.16	-
05 May 2022	15.16	15.16	15.16	15.16	15.16	-
04 May 2022	15.16	15.16	15.16	15.16	15.16	-
03 May 2022	15.16	15.16	15.16	15.16	15.16	300
02 May 2022	15.35	15.35	15.35	15.35	15.35	-
29 Apr 2022	15.35	15.35	15.35	15.35	15.35	-
28 Apr 2022	15.35	15.35	15.35	15.35	15.35	100
27 Apr 2022	15.38	15.38	15.38	15.38	15.38	300
26 Apr 2022	16.40	16.40	16.40	16.40	16.40	-
25 Apr 2022	16.57	16.57	15.48	16.40	16.40	1,000
22 Apr 2022	19.99	19.99	19.99	19.99	19.99	-
21 Apr 2022	19.99	19.99	19.99	19.99	19.99	-
20 Apr 2022	19.99	19.99	19.99	19.99	19.99	-
19 Apr 2022	19.99	19.99	19.99	19.99	19.99	-
18 Apr 2022	19.99	19.99	19.99	19.99	19.99	-
14 Apr 2022	19.99	19.99	19.99	19.99	19.99	900
13 Apr 2022	19.16	19.16	19.16	19.16	19.16	400
12 Apr 2022	17.60	17.60	17.60	17.60	17.60	200
11 Apr 2022	15.49	15.49	15.49	15.49	15.49	-
08 Apr 2022	15.49	15.49	15.49	15.49	15.49	-
07 Apr 2022	15.49	15.49	15.49	15.49	15.49	100
06 Apr 2022	16.11	16.11	16.11	16.11	16.11	-
05 Apr 2022	16.11	16.11	16.11	16.11	16.11	200
04 Apr 2022	13.92	13.92	13.92	13.92	13.92	-
01 Apr 2022	13.92	13.92	13.92	13.92	13.92	-
31 Mar 2022	13.92	13.92	13.92	13.92	13.92	-
30 Mar 2022	13.92	13.92	13.92	13.92	13.92	-
29 Mar 2022	13.92	13.92	13.92	13.92	13.92	200
28 Mar 2022	14.06	14.06	14.06	14.06	14.06	100
25 Mar 2022	12.73	12.73	12.73	12.73	12.73	-
24 Mar 2022	12.73	12.73	12.73	12.73	12.73	-
23 Mar 2022	12.73	12.73	12.73	12.73	12.73	-
22 Mar 2022	12.73	12.73	12.73	12.73	12.73	-
21 Mar 2022	12.73	12.73	12.73	12.73	12.73	-
18 Mar 2022	12.73	12.73	12.73	12.73	12.73	-
17 Mar 2022	12.73	12.73	12.73	12.73	12.73	-
16 Mar 2022	12.73	12.73	12.73	12.73	12.73	-
15 Mar 2022	12.73	12.73	12.73	12.73	12.73	200
14 Mar 2022	14.95	14.95	14.95	14.95	14.95	100
11 Mar 2022	14.95	14.95	14.95	14.95	14.95	1,000
10 Mar 2022	11.21	11.21	11.21	11.21	11.21	-
09 Mar 2022	11.21	11.21	11.21	11.21	11.21	-
08 Mar 2022	11.21	11.21	11.21	11.21	11.21	-
07 Mar 2022	11.21	11.21	11.21	11.21	11.21	-
04 Mar 2022	11.21	11.21	11.21	11.21	11.21	-
03 Mar 2022	11.21	11.21	11.21	11.21	11.21	-
02 Mar 2022	11.21	11.21	11.21	11.21	11.21	-
01 Mar 2022	11.21	11.21	11.21	11.21	11.21	-
28 Feb 2022	11.21	11.21	11.21	11.21	11.21	-
25 Feb 2022	11.21	11.21	11.21	11.21	11.21	-
24 Feb 2022	11.21	11.21	11.21	11.21	11.21	1,700
23 Feb 2022	11.42	11.42	11.42	11.42	11.42	-
22 Feb 2022	11.42	11.42	11.42	11.42	11.42	-
18 Feb 2022	11.42	11.42	11.42	11.42	11.42	-
18 Feb 2022	0.141609 Dividend
17 Feb 2022	11.42	11.42	11.42	11.42	11.28	2,700
16 Feb 2022	10.92	10.92	10.92	10.92	10.78	-
15 Feb 2022	10.92	10.92	10.92	10.92	10.78	-
14 Feb 2022	10.92	10.92	10.92	10.92	10.78	-
11 Feb 2022	10.92	10.92	10.92	10.92	10.78	-
10 Feb 2022	10.92	10.92	10.92	10.92	10.78	-
09 Feb 2022	10.92	10.92	10.92	10.92	10.78	-
08 Feb 2022	10.92	10.92	10.92	10.92	10.78	-
07 Feb 2022	10.92	10.92	10.92	10.92	10.78	-
04 Feb 2022	10.92	10.92	10.92	10.92	10.78	-
03 Feb 2022	10.92	10.92	10.92	10.92	10.78	-
02 Feb 2022	10.92	10.92	10.92	10.92	10.78	-
01 Feb 2022	10.92	10.92	10.92	10.92	10.78	-
31 Jan 2022	10.92	10.92	10.92	10.92	10.78	-
28 Jan 2022	10.92	10.92	10.92	10.92	10.78	-
27 Jan 2022	10.92	10.92	10.92	10.92	10.78	-
26 Jan 2022	10.92	10.92	10.92	10.92	10.78	-
25 Jan 2022	10.92	10.92	10.92	10.92	10.78	300
24 Jan 2022	10.82	10.82	10.82	10.82	10.69	-
21 Jan 2022	10.82	10.82	10.82	10.82	10.69	-
20 Jan 2022	10.82	10.82	10.82	10.82	10.69	-
19 Jan 2022	10.82	10.82	10.82	10.82	10.69	-
18 Jan 2022	10.82	10.82	10.82	10.82	10.69	-
14 Jan 2022	10.82	10.82	10.82	10.82	10.69	-
13 Jan 2022	10.82	10.82	10.82	10.82	10.69	-
12 Jan 2022	10.82	10.82	10.82	10.82	10.69	-
11 Jan 2022	10.82	10.82	10.82	10.82	10.69	200
10 Jan 2022	9.91	9.91	9.91	9.91	9.79	-
07 Jan 2022	9.91	9.91	9.91	9.91	9.79	-
06 Jan 2022	9.91	9.91	9.91	9.91	9.79	500
05 Jan 2022	9.45	9.45	9.45	9.45	9.33	-
04 Jan 2022	9.45	9.45	9.45	9.45	9.33	-
03 Jan 2022	9.45	9.45	9.45	9.45	9.33	-
31 Dec 2021	9.45	9.45	9.45	9.45	9.33	-
30 Dec 2021	9.45	9.45	9.45	9.45	9.33	-
29 Dec 2021	9.45	9.45	9.45	9.45	9.33	2,500
28 Dec 2021	9.45	9.45	9.45	9.45	9.33	100
27 Dec 2021	9.45	9.45	9.45	9.45	9.33	-
23 Dec 2021	9.45	9.45	9.45	9.45	9.33	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,326.20+18.50(+0.25%)

AUD/USD0.6969+0.0026(+0.3728%)

ASX 2007,093.00+17.90(+0.25%)

OIL113.52+3.03(+2.74%)

GOLD1,824.10+15.90(+0.88%)

BTC-AUD42,689.61-1,065.79(-2.44%)

News that makes you smarter and richer... For free.

TGS ASA (TGSGY)

ALL ORDS
7,326.20
+18.50(+0.25%)

AUD/USD
0.6969
+0.0026(+0.3728%)

ASX 200
7,093.00
+17.90(+0.25%)

OIL
113.52
+3.03(+2.74%)

GOLD
1,824.10
+15.90(+0.88%)

BTC-AUD
42,689.61
-1,065.79(-2.44%)