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

10.010.00 (0.00%)

At close: 3:41PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Nov 2021	10.01	10.01	10.01	10.01	10.01	-
24 Nov 2021	10.01	10.01	10.01	10.01	10.01	-
23 Nov 2021	10.01	10.01	10.01	10.01	10.01	-
22 Nov 2021	10.01	10.01	10.01	10.01	10.01	-
19 Nov 2021	10.22	10.22	10.01	10.01	10.01	800
18 Nov 2021	10.33	10.33	10.33	10.33	10.33	-
17 Nov 2021	10.33	10.33	10.33	10.33	10.33	-
16 Nov 2021	10.33	10.33	10.33	10.33	10.33	600
15 Nov 2021	10.33	10.33	10.33	10.33	10.33	1,400
12 Nov 2021	10.33	10.33	10.33	10.33	10.33	-
11 Nov 2021	10.33	10.33	10.33	10.33	10.33	200
10 Nov 2021	10.60	10.60	10.60	10.60	10.60	-
10 Nov 2021	0.138 Dividend
09 Nov 2021	10.60	10.61	10.60	10.60	10.46	2,200
08 Nov 2021	10.69	10.69	10.69	10.69	10.55	100
05 Nov 2021	10.03	10.03	10.03	10.03	9.90	1,000
04 Nov 2021	9.90	9.90	9.90	9.90	9.77	-
03 Nov 2021	9.90	9.90	9.90	9.90	9.77	-
02 Nov 2021	9.90	9.90	9.90	9.90	9.77	200
01 Nov 2021	9.32	9.32	9.32	9.32	9.20	-
29 Oct 2021	9.32	9.32	9.32	9.32	9.20	-
28 Oct 2021	9.32	9.32	9.32	9.32	9.20	200
27 Oct 2021	10.06	10.06	10.06	10.06	9.93	-
26 Oct 2021	10.06	10.06	10.06	10.06	9.93	1,700
25 Oct 2021	10.20	10.20	10.20	10.20	10.07	-
22 Oct 2021	10.20	10.20	10.20	10.20	10.07	-
21 Oct 2021	10.20	10.20	10.20	10.20	10.07	-
20 Oct 2021	10.20	10.20	10.20	10.20	10.07	-
19 Oct 2021	10.20	10.20	10.20	10.20	10.07	-
18 Oct 2021	10.20	10.20	10.20	10.20	10.07	-
15 Oct 2021	10.20	10.20	10.20	10.20	10.07	-
14 Oct 2021	10.20	10.20	10.20	10.20	10.07	-
13 Oct 2021	10.20	10.20	10.20	10.20	10.07	-
12 Oct 2021	10.20	10.20	10.20	10.20	10.07	-
11 Oct 2021	10.20	10.20	10.20	10.20	10.07	-
08 Oct 2021	10.20	10.20	10.20	10.20	10.07	200
07 Oct 2021	10.50	10.50	10.50	10.50	10.36	-
06 Oct 2021	10.80	10.80	10.50	10.50	10.36	500
05 Oct 2021	10.80	10.80	10.80	10.80	10.66	-
04 Oct 2021	10.80	10.80	10.80	10.80	10.66	-
01 Oct 2021	10.80	10.80	10.80	10.80	10.66	200
30 Sept 2021	10.85	10.85	10.85	10.85	10.71	-
29 Sept 2021	10.85	10.85	10.85	10.85	10.71	100
28 Sept 2021	10.20	10.20	10.20	10.20	10.07	-
27 Sept 2021	10.20	10.20	10.20	10.20	10.07	-
24 Sept 2021	9.53	10.20	9.53	10.20	10.07	500
23 Sept 2021	10.85	10.85	10.85	10.85	10.71	-
22 Sept 2021	10.85	10.85	10.85	10.85	10.71	-
21 Sept 2021	10.85	10.85	10.85	10.85	10.71	-
20 Sept 2021	10.85	10.85	10.85	10.85	10.71	-
17 Sept 2021	10.85	10.85	10.85	10.85	10.71	-
16 Sept 2021	10.85	10.85	10.85	10.85	10.71	-
15 Sept 2021	10.85	10.85	10.85	10.85	10.71	-
14 Sept 2021	10.85	10.85	10.85	10.85	10.71	-
13 Sept 2021	10.85	10.85	10.85	10.85	10.71	-
10 Sept 2021	10.85	10.85	10.85	10.85	10.71	-
09 Sept 2021	10.85	10.85	10.85	10.85	10.71	-
08 Sept 2021	10.85	10.85	10.85	10.85	10.71	-
07 Sept 2021	10.85	10.85	10.85	10.85	10.71	-
03 Sept 2021	10.85	10.85	10.85	10.85	10.71	300
02 Sept 2021	11.39	11.39	11.39	11.39	11.24	-
01 Sept 2021	11.39	11.39	11.39	11.39	11.24	-
31 Aug 2021	11.39	11.39	11.39	11.39	11.24	-
30 Aug 2021	11.39	11.39	11.39	11.39	11.24	100
27 Aug 2021	11.40	11.40	11.40	11.40	11.25	-
26 Aug 2021	11.40	11.40	11.40	11.40	11.25	100
25 Aug 2021	11.40	11.40	11.40	11.40	11.25	-
24 Aug 2021	11.40	11.40	11.40	11.40	11.25	-
23 Aug 2021	11.40	11.40	11.40	11.40	11.25	-
20 Aug 2021	11.40	11.40	11.40	11.40	11.25	-
19 Aug 2021	11.40	11.40	11.40	11.40	11.25	-
18 Aug 2021	11.40	11.40	11.40	11.40	11.25	-
17 Aug 2021	11.40	11.40	11.40	11.40	11.25	-
16 Aug 2021	11.40	11.40	11.40	11.40	11.25	1,000
13 Aug 2021	11.02	11.02	11.02	11.02	10.88	20,000
12 Aug 2021	12.41	12.41	12.41	12.41	12.25	-
11 Aug 2021	12.41	12.41	12.41	12.41	12.25	-
10 Aug 2021	12.41	12.41	12.41	12.41	12.25	-
09 Aug 2021	12.41	12.41	12.41	12.41	12.25	-
06 Aug 2021	12.41	12.41	12.41	12.41	12.25	-
05 Aug 2021	12.41	12.41	12.41	12.41	12.25	-
04 Aug 2021	12.41	12.41	12.41	12.41	12.25	-
04 Aug 2021	0.142 Dividend
03 Aug 2021	12.41	12.41	12.41	12.41	12.11	-
02 Aug 2021	12.41	12.41	12.41	12.41	12.11	-
30 July 2021	12.33	12.41	12.25	12.41	12.11	1,100
29 July 2021	12.50	12.54	12.50	12.54	12.24	800
28 July 2021	12.23	12.23	12.23	12.23	11.93	700
27 July 2021	12.08	12.08	12.08	12.08	11.79	-
26 July 2021	12.08	12.08	12.08	12.08	11.79	6,500
23 July 2021	11.25	11.25	11.25	11.25	10.98	700
22 July 2021	11.40	11.40	11.25	11.25	10.98	19,300
21 July 2021	10.98	10.98	10.98	10.98	10.71	10,000
20 July 2021	10.54	10.98	10.54	10.98	10.71	1,300
19 July 2021	12.11	12.11	12.11	12.11	11.82	100
16 July 2021	12.11	12.11	12.11	12.11	11.82	-
15 July 2021	12.11	12.11	12.11	12.11	11.82	8,600
14 July 2021	11.79	11.79	11.79	11.79	11.50	-
13 July 2021	11.79	11.79	11.79	11.79	11.50	-
12 July 2021	11.79	11.79	11.79	11.79	11.50	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,599.90-137.00(-1.77%)

AUD/USD0.7121-0.0069(-0.95%)

ASX 2007,279.30-128.00(-1.73%)

OIL68.15-10.24(-13.06%)

GOLD1,788.10+1.20(+0.07%)

BTC-AUD75,621.40-1,716.43(-2.22%)

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

TGS ASA (TGSGY)

ALL ORDS
7,599.90
-137.00(-1.77%)

AUD/USD
0.7121
-0.0069(-0.95%)

ASX 200
7,279.30
-128.00(-1.73%)

OIL
68.15
-10.24(-13.06%)

GOLD
1,788.10
+1.20(+0.07%)

BTC-AUD
75,621.40
-1,716.43(-2.22%)