OTC Markets OTCQX - Delayed Quote
USD
TGS ASA (TGSGY)
14.26
+0.11
(+0.78%)
At close: November 3 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
14.06
14.37
14.06
14.26
14.26
45,700
Nov 2, 2026
15.00
15.00
14.14
14.15
14.15
44,700
Oct 30, 2026
14.80
15.48
14.80
15.48
15.48
30,200
Oct 29, 2026
15.50
15.67
15.42
15.50
15.50
17,500
Oct 28, 2026
15.44
15.66
15.39
15.59
15.59
23,200
Oct 27, 2026
15.50
15.50
15.23
15.36
15.36
45,600
Oct 26, 2026
14.43
15.20
14.43
15.15
15.15
23,500
Oct 23, 2026
14.09
14.72
14.09
14.70
14.70
41,400
Oct 22, 2026
14.56
14.75
14.23
14.55
14.55
44,100
Oct 21, 2026
14.52
14.92
14.52
14.80
14.80
16,500
Oct 20, 2026
14.58
14.59
14.44
14.59
14.59
16,200
Oct 19, 2026
14.33
15.23
14.33
14.51
14.51
17,400
Oct 16, 2026
14.81
14.81
14.53
14.72
14.72
53,000
Oct 15, 2026
13.68
14.10
13.68
13.98
13.98
37,500
Oct 14, 2026
14.50
14.50
14.24
14.28
14.28
15,200
Oct 13, 2026
14.36
14.41
14.26
14.35
14.35
19,700
Oct 12, 2026
14.36
14.56
14.25
14.36
14.36
16,700
Oct 9, 2026
13.77
14.07
13.58
13.96
13.96
39,100
Oct 8, 2026
13.77
13.84
13.46
13.46
13.46
49,500
Oct 7, 2026
14.31
14.53
14.22
14.32
14.32
14,500
Oct 6, 2026
14.07
14.38
14.07
14.31
14.31
14,100
Oct 5, 2026
14.00
14.18
13.70
14.03
14.03
17,900
Oct 2, 2026
13.95
13.96
13.81
13.92
13.92
15,500
Oct 1, 2026
13.15
14.05
13.15
14.00
14.00
15,600
Sep 30, 2026
14.17
14.29
14.03
14.04
14.04
21,800
Sep 29, 2026
13.93
14.66
13.93
14.31
14.31
33,700
Sep 28, 2026
14.70
15.20
14.70
14.86
14.86
16,500
Sep 25, 2026
14.89
15.26
14.89
15.06
15.06
11,300
Sep 24, 2026
15.52
15.70
15.33
15.64
15.64
16,900
Sep 23, 2026
15.24
15.39
15.23
15.33
15.33
26,300
Sep 22, 2026
14.91
15.44
14.91
15.33
15.33
18,500
Sep 21, 2026
15.39
15.53
15.25
15.29
15.29
26,600
Sep 18, 2026
15.10
15.43
15.05
15.28
15.28
8,900
Sep 17, 2026
15.29
15.48
15.27
15.35
15.35
21,100
Sep 16, 2026
16.49
16.49
15.38
15.49
15.49
25,200
Sep 15, 2026
14.65
14.82
14.61
14.82
14.82
61,000
Sep 14, 2026
14.55
14.81
14.55
14.61
14.61
31,200
Sep 11, 2026
14.72
15.09
14.72
15.07
15.07
19,000
Sep 10, 2026
15.04
15.13
14.91
15.13
15.13
11,900
Sep 9, 2026
15.15
15.69
15.14
15.48
15.48
12,900
Sep 8, 2026
14.72
15.18
14.72
15.09
15.09
26,300
Sep 4, 2026
14.55
14.71
14.46
14.64
14.64
16,500
Sep 3, 2026
14.64
14.64
14.52
14.53
14.53
22,000
Sep 2, 2026
14.61
14.69
14.39
14.65
14.65
29,600
Sep 1, 2026
14.69
14.87
14.63
14.85
14.85
34,000
Aug 31, 2026
14.36
14.50
14.35
14.50
14.50
24,600
Aug 28, 2026
13.83
13.86
13.61
13.80
13.80
15,700
Aug 27, 2026
14.10
14.17
13.82
14.05
14.05
22,100
Aug 26, 2026
14.09
14.09
13.90
13.96
13.96
19,600
Aug 25, 2026
14.45
14.67
14.45
14.46
14.46
15,600
Aug 24, 2026
14.78
14.78
14.42
14.42
14.42
19,800
Aug 21, 2026
15.03
15.03
14.81
14.96
14.96
24,000
Aug 20, 2026
14.81
15.01
14.81
14.88
14.88
22,400
Aug 19, 2026
14.87
14.89
14.66
14.66
14.66
21,200
Aug 18, 2026
14.79
14.79
14.57
14.61
14.61
25,800
Aug 17, 2026
15.20
15.30
15.11
15.24
15.24
34,300
Aug 14, 2026
14.40
14.59
14.40
14.57
14.57
14,500
Aug 13, 2026
14.29
14.34
14.17
14.29
14.29
30,300
Aug 12, 2026
14.85
14.88
14.68
14.74
14.74
24,800
Aug 11, 2026
14.67
14.77
14.60
14.73
14.73
26,600
Aug 10, 2026
14.01
14.43
14.00
14.39
14.39
34,200
Aug 7, 2026
13.95
14.03
13.69
13.88
13.88
14,200
Aug 6, 2026
13.62
13.75
13.55
13.72
13.72
17,000
Aug 5, 2026
13.65
13.68
13.45
13.48
13.48
24,200
Aug 4, 2026
13.58
13.96
13.44
13.61
13.61
19,900
Aug 3, 2026
0.155
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
13.30
13.55
13.30
13.46
13.46
23,600
Jul 31, 2026
13.60
13.66
13.42
13.65
13.49
23,400
Jul 30, 2026
13.17
13.38
13.17
13.37
13.22
28,900
Jul 29, 2026
13.02
13.05
12.79
12.91
12.76
47,500
Jul 28, 2026
13.02
13.08
12.66
12.70
12.56
75,600
Jul 27, 2026
13.43
13.61
13.29
13.30
13.15
19,800
Jul 24, 2026
13.27
13.65
13.27
13.60
13.45
35,300
Jul 23, 2026
14.31
14.34
13.97
13.97
13.81
23,900
Jul 22, 2026
14.97
15.10
14.94
15.06
14.89
50,600
Jul 21, 2026
14.35
14.44
14.32
14.41
14.25
31,800
Jul 20, 2026
14.25
14.32
14.20
14.25
14.09
113,900
Jul 17, 2026
13.75
13.84
13.64
13.81
13.65
32,300
Jul 16, 2026
13.49
13.57
13.43
13.45
13.30
26,100
Jul 15, 2026
13.63
13.67
13.54
13.65
13.49
27,000
Jul 14, 2026
13.93
13.93
13.75
13.78
13.62
24,200
Jul 13, 2026
13.67
13.88
13.63
13.88
13.72
33,100
Jul 10, 2026
13.37
13.52
13.37
13.43
13.28
44,000
Jul 9, 2026
13.47
13.61
13.45
13.52
13.37
45,100
Jul 8, 2026
13.64
13.81
13.25
13.37
13.22
40,800
Jul 7, 2026
12.56
12.84
12.48
12.82
12.67
48,000
Jul 6, 2026
12.65
12.79
12.62
12.76
12.62
37,000
Jul 2, 2026
12.84
13.09
12.68
12.80
12.65
49,100
Jul 1, 2026
13.00
13.18
12.96
12.97
12.82
50,200
Jun 30, 2026
13.09
13.17
12.96
12.96
12.81
139,100
Jun 29, 2026
13.20
13.28
13.16
13.25
13.10
144,400
Jun 26, 2026
13.13
13.36
13.08
13.21
13.06
251,000
Jun 25, 2026
13.50
13.59
13.44
13.54
13.39
73,000
Jun 24, 2026
13.72
13.79
13.63
13.69
13.53
36,200
Jun 23, 2026
14.17
14.29
14.16
14.24
14.08
187,700
Jun 22, 2026
14.20
14.30
14.05
14.10
13.94
85,900
Jun 18, 2026
14.00
14.15
13.89
14.13
13.97
453,400
Jun 17, 2026
14.74
14.95
14.50
14.57
14.40
500,700
Jun 16, 2026
15.02
15.03
14.84
14.85
14.68
231,300
Jun 15, 2026
15.10
15.26
15.07
15.17
15.00
221,700
Jun 12, 2026
15.47
15.84
15.42
15.63
15.45
130,200
Jun 11, 2026
15.99
15.99
15.81
15.85
15.67
151,900
Jun 10, 2026
15.79
15.79
15.51
15.68
15.50
121,600
Jun 9, 2026
15.88
16.05
15.38
15.48
15.30
62,400
Jun 8, 2026
15.32
15.65
15.32
15.49
15.31
85,800
Jun 5, 2026
15.43
15.43
15.10
15.17
15.00
49,900
Jun 4, 2026
16.00
16.00
15.50
15.61
15.43
30,900
Jun 3, 2026
16.58
16.58
15.74
15.93
15.75
50,900
Jun 2, 2026
16.44
16.67
16.44
16.66
16.47
20,500
Jun 1, 2026
16.70
16.85
16.43
16.58
16.39
65,400
May 29, 2026
16.56
16.56
16.28
16.33
16.14
44,000
May 28, 2026
16.73
16.79
16.42
16.56
16.37
178,600
May 27, 2026
15.70
15.92
15.70
15.88
15.70
308,500
May 26, 2026
16.01
16.35
16.00
16.20
16.02
194,300
May 22, 2026
16.47
16.51
16.39
16.44
16.25
44,800
May 21, 2026
16.94
16.98
16.56
16.67
16.48
25,800
May 20, 2026
16.61
16.73
16.37
16.40
16.21
37,600
May 19, 2026
16.75
16.81
16.63
16.79
16.60
27,500
May 18, 2026
16.44
16.55
16.35
16.53
16.34
15,700
May 15, 2026
16.06
16.28
16.06
16.28
16.10
25,900
May 14, 2026
16.01
16.16
16.00
16.08
15.90
30,000
May 13, 2026
16.39
16.40
16.07
16.26
16.08
40,600
May 12, 2026
16.31
16.38
16.17
16.21
16.03
39,800
May 11, 2026
0.155
Dividend
Dividends on any given ex-date include regular and any special dividends
May 11, 2026
15.97
16.17
15.97
16.06
15.88
40,000
May 8, 2026
16.02
16.17
15.93
15.98
15.65
40,100
May 7, 2026
15.97
16.02
15.70
15.70
15.37
62,000
May 6, 2026
15.98
16.13
15.86
16.03
15.69
37,900
May 5, 2026
16.91
17.17
16.91
17.14
16.78
24,400
May 4, 2026
16.96
17.10
16.79
17.03
16.67
212,400
May 1, 2026
16.10
16.17
15.62
15.75
15.42
738,500
Apr 30, 2026
16.08
16.17
15.97
16.10
15.76
57,400
Apr 29, 2026
15.83
15.94
15.71
15.83
15.50
34,100
Apr 28, 2026
16.00
16.08
15.87
15.98
15.65
29,000
Apr 27, 2026
16.01
16.03
15.80
15.85
15.52
30,400
Apr 24, 2026
15.76
15.84
15.67
15.71
15.38
34,400
Apr 23, 2026
15.81
15.94
15.75
15.80
15.47
28,700
Apr 22, 2026
15.64
15.86
15.41
15.58
15.25
46,700
Apr 21, 2026
14.85
14.98
14.85
14.86
14.55
75,500
Apr 20, 2026
14.55
14.83
14.51
14.71
14.40
56,000
Apr 17, 2026
13.34
13.67
13.29
13.54
13.26
46,500
Apr 16, 2026
13.45
14.06
13.45
13.89
13.60
355,100
Apr 15, 2026
13.60
13.60
13.18
13.35
13.07
41,400
Apr 14, 2026
13.59
13.59
13.30
13.34
13.06
44,600
Apr 13, 2026
12.91
13.25
12.91
12.95
12.68
24,900
Apr 10, 2026
13.49
13.49
12.83
12.88
12.61
19,100
Apr 9, 2026
12.93
13.56
12.93
13.14
12.86
35,800
Apr 8, 2026
12.50
12.94
12.50
12.94
12.67
42,200
Apr 7, 2026
13.23
13.45
13.07
13.28
13.00
39,100
Apr 6, 2026
12.75
13.06
12.75
13.02
12.75
28,000
Apr 2, 2026
12.66
13.42
12.63
12.99
12.72
30,300
Apr 1, 2026
12.50
14.19
12.41
12.63
12.37
562,100
Mar 31, 2026
13.42
13.57
13.21
13.40
13.12
62,200
Mar 30, 2026
13.57
13.65
13.42
13.43
13.15
57,100
Mar 27, 2026
13.24
13.27
13.04
13.17
12.89
60,400
Mar 26, 2026
13.50
13.83
13.17
13.18
12.90
52,500
Mar 25, 2026
12.70
13.62
12.70
13.08
12.81
38,200
Mar 24, 2026
12.47
12.95
12.46
12.85
12.58
33,200
Mar 23, 2026
12.21
12.85
12.21
12.45
12.19
42,400
Mar 20, 2026
12.77
12.91
12.75
12.87
12.60
45,400
Mar 19, 2026
12.46
13.24
12.46
13.00
12.73
48,500
Mar 18, 2026
12.18
12.40
12.18
12.29
12.03
25,200
Mar 17, 2026
11.90
12.28
11.90
12.21
11.95
31,700
Mar 16, 2026
11.76
11.90
11.73
11.87
11.62
86,700
Mar 13, 2026
11.78
11.90
11.77
11.84
11.59
33,900
Mar 12, 2026
12.09
12.09
11.69
11.76
11.51
36,000
Mar 11, 2026
11.93
11.94
11.57
11.77
11.52
71,200
Mar 10, 2026
12.00
12.50
11.64
11.72
11.47
37,400
Mar 9, 2026
11.57
11.71
11.27
11.57
11.33
45,700
Mar 6, 2026
11.16
11.45
11.16
11.35
11.11
18,800
Mar 5, 2026
10.91
11.46
10.91
11.16
10.93
23,800
Mar 4, 2026
11.01
11.31
11.01
11.25
11.01
21,300
Mar 3, 2026
11.41
11.41
11.04
11.35
11.11
29,000
Mar 2, 2026
11.98
11.98
11.47
11.48
11.24
23,900
Feb 27, 2026
11.48
11.87
11.48
11.75
11.50
88,000
Feb 26, 2026
11.82
11.86
11.53
11.59
11.35
157,400
Feb 25, 2026
11.98
12.10
11.98
12.05
11.80
32,900
Feb 24, 2026
11.66
11.82
11.60
11.76
11.51
27,600
Feb 23, 2026
0.155
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 23, 2026
11.73
11.94
11.62
11.63
11.39
26,700
Feb 20, 2026
12.10
12.25
11.80
12.12
11.71
33,300
Feb 19, 2026
12.08
12.19
12.03
12.08
11.68
42,300
Feb 18, 2026
11.89
12.75
11.89
12.08
11.68
42,500
Feb 17, 2026
11.81
11.84
11.48
11.65
11.26
65,500
Feb 13, 2026
11.71
11.92
11.59
11.85
11.45
31,400
Feb 12, 2026
11.49
11.98
11.49
11.49
11.11
38,200
Feb 11, 2026
11.07
11.32
11.07
11.23
10.85
31,000
Feb 10, 2026
11.08
11.13
11.00
11.08
10.71
28,400
Feb 9, 2026
10.33
10.85
10.33
10.70
10.34
23,500
Feb 6, 2026
10.67
10.67
10.10
10.50
10.15
23,400
Feb 5, 2026
10.68
10.68
10.06
10.14
9.80
50,800
Feb 4, 2026
10.50
10.85
10.24
10.33
9.98
36,000
Feb 3, 2026
10.21
10.81
10.21
10.57
10.22
44,500
Feb 2, 2026
10.45
10.86
10.38
10.55
10.20
40,000
Jan 30, 2026
10.89
10.96
10.40
10.46
10.11
53,800
Jan 29, 2026
11.00
11.41
10.67
10.86
10.50
43,900
Jan 28, 2026
10.64
10.64
10.37
10.47
10.12
48,800
Jan 27, 2026
10.21
10.40
10.14
10.38
10.03
44,700
Jan 26, 2026
10.08
10.12
10.04
10.10
9.76
80,000
Jan 23, 2026
10.21
10.21
9.95
10.16
9.82
38,400
Jan 22, 2026
10.00
10.00
9.59
9.78
9.45
38,100
Jan 21, 2026
9.71
10.20
9.71
9.97
9.64
68,300
Jan 20, 2026
9.63
9.85
9.58
9.68
9.36
71,000
Jan 16, 2026
10.00
10.00
9.75
9.92
9.59
45,800
Jan 15, 2026
9.69
9.85
9.62
9.70
9.38
53,000
Jan 14, 2026
9.74
9.87
9.59
9.80
9.47
48,400
Jan 13, 2026
9.62
9.80
9.60
9.75
9.42
75,800
Jan 12, 2026
9.89
9.89
9.47
9.59
9.27
365,700
Jan 9, 2026
9.46
9.62
9.41
9.62
9.30
147,500
Jan 8, 2026
9.03
9.12
8.95
9.08
8.78
80,800
Jan 7, 2026
8.96
9.20
8.91
8.94
8.64
43,800
Jan 6, 2026
9.18
9.28
9.15
9.21
8.90
44,900
Jan 5, 2026
9.30
9.30
8.76
8.79
8.50
108,000
Jan 2, 2026
9.27
9.44
9.20
9.41
9.10
76,100
Dec 31, 2025
8.75
9.31
8.75
9.09
8.79
39,400
Dec 30, 2025
9.16
9.22
9.04
9.15
8.84
45,000
Dec 29, 2025
9.02
9.39
8.95
9.01
8.71
50,500
Dec 26, 2025
9.02
9.02
8.91
8.93
8.63
50,000
Dec 24, 2025
9.20
9.20
8.90
8.91
8.61
36,500
Dec 23, 2025
9.14
9.17
8.71
8.90
8.60
76,900
Dec 22, 2025
8.58
8.73
8.56
8.65
8.36
86,500
Dec 19, 2025
8.50
8.56
8.50
8.50
8.22
46,400
Dec 18, 2025
8.39
8.91
8.39
8.49
8.21
78,700
Dec 17, 2025
8.25
8.44
8.13
8.16
7.89
100,600
Dec 16, 2025
8.98
8.98
8.42
8.45
8.17
85,600
Dec 15, 2025
9.10
9.25
9.00
9.03
8.73
46,200
Dec 12, 2025
9.34
9.34
9.02
9.06
8.76
49,900
Dec 11, 2025
9.06
9.23
8.97
9.19
8.88
37,200
Dec 10, 2025
8.71
9.00
8.61
8.96
8.66
31,800
Dec 9, 2025
8.88
9.20
8.60
8.65
8.36
47,300
Dec 8, 2025
8.85
9.28
8.67
8.78
8.49
268,900
Dec 5, 2025
8.99
9.35
8.88
8.91
8.61
59,200
Dec 4, 2025
9.00
9.28
8.76
8.80
8.51
33,300
Dec 3, 2025
8.85
8.85
8.55
8.72
8.43
39,800
Dec 2, 2025
8.93
8.93
8.50
8.52
8.23
56,500
Dec 1, 2025
9.00
9.07
8.61
8.73
8.44
94,700
Nov 28, 2025
8.78
8.86
8.50
8.60
8.31
40,900
Nov 26, 2025
8.64
8.75
8.59
8.68
8.39
30,300
Nov 25, 2025
8.48
8.74
8.48
8.67
8.38
29,700
Nov 24, 2025
8.55
8.66
8.50
8.64
8.35
68,900
Nov 21, 2025
8.90
8.90
8.60
8.69
8.40
68,100
Nov 20, 2025
8.98
9.25
8.98
8.99
8.69
34,400
Nov 19, 2025
9.01
9.25
8.91
9.11
8.81
76,800
Nov 18, 2025
9.43
9.43
9.01
9.22
8.91
47,300
Nov 17, 2025
9.78
9.92
9.42
9.47
9.15
53,900
Nov 14, 2025
9.62
9.62
9.06
9.41
9.10
60,500
Nov 13, 2025
9.84
9.84
9.59
9.62
9.30
34,400
Nov 12, 2025
9.85
10.02
9.55
9.65
9.33
73,200
Nov 11, 2025
9.10
9.48
9.05
9.21
8.90
111,800
Nov 10, 2025
9.25
9.43
8.90
9.01
8.71
109,300
Nov 7, 2025
9.07
9.19
8.95
9.16
8.85
54,000
Nov 6, 2025
9.00
9.23
8.73
8.78
8.49
55,400
Nov 5, 2025
9.47
9.47
8.95
9.15
8.84
88,800
Nov 4, 2025
8.80
9.07
8.66
8.71
8.42
65,300
