TGS ASA (QX) (TGSGY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.67 | -6.92864529473 | 9.67 | 9.87 | 8.75 | 4817 | 9.12496077 | DR |
| 4 | -0.73 | -7.50256937307 | 9.73 | 10.35 | 8.75 | 5674 | 9.49684767 | DR |
| 12 | -3.28 | -26.7100977199 | 12.28 | 12.88 | 8.75 | 4599 | 10.3113353 | DR |
| 26 | -3.43 | -27.5945293644 | 12.43 | 13.15 | 8.75 | 4959 | 11.07095746 | DR |
| 52 | -4 | -30.7692307692 | 13 | 14.65 | 8.75 | 20500 | 11.40419406 | DR |
| 156 | -1.06 | -10.5367793241 | 10.06 | 19.99 | 8.75 | 17728 | 12.53826544 | DR |
| 260 | -17.81 | -66.4304364043 | 26.81 | 32.2 | 8.75 | 14135 | 12.54873339 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729200000 | 9 | -0.02 | -0.22 | 8.75 | 9 | 8.75 | 8639 |
| 1729113960 | 9.02 | 0.12 | 1.35 | 8.96 | 9.02 | 8.767 | 6754 |
| 1729027680 | 8.9 | -0.5 | -5.32 | 8.9245 | 9.39 | 8.9 | 3333 |
| 1728941220 | 9.4 | -0.23 | -2.34 | 9.18 | 9.4 | 9.18 | 631 |
| 1728681900 | 9.625 | -0.08 | -0.77 | 9.67 | 9.8699999 | 9.47 | 4729 |
| 1728595560 | 9.7 | 0.29 | 3.08 | 9.51 | 9.7 | 9.2899999 | 6142 |
| 1728508800 | 9.41 | 0.15 | 1.59 | 8.9 | 9.41 | 8.9 | 5986 |
| 1728422580 | 9.2625 | -0.49 | -5.04 | 9.3 | 9.3 | 9.11 | 1695 |
| 1728336000 | 9.7537 | 0.04 | 0.45 | 9.695 | 9.7815 | 9.4484999 | 2800 |
| 1728077220 | 9.71 | 0.27 | 2.86 | 9.58 | 9.815 | 9.58 | 33515 |
| 1727990760 | 9.44 | 0.15 | 1.61 | 9.24 | 9.49 | 9.24 | 4393 |
| 1727904000 | 9.2899999 | -0.13 | -1.33 | 9.135 | 9.2899999 | 8.95 | 5161 |
| 1727818140 | 9.4149999 | 0.07 | 0.78 | 9.38 | 9.45 | 9.38 | 4916 |
| 1727731380 | 9.3425 | -0.02 | -0.19 | 9.22 | 9.5 | 9.22 | 2975 |
| 1727472000 | 9.36 | 0.19 | 2.07 | 9.6199999 | 9.6199999 | 9.36 | 3674 |
| 1727386200 | 9.17 | -0.63 | -6.43 | 9.05 | 9.17 | 9.05 | 7118 |
| 1727299200 | 9.8 | 0.02 | 0.15 | 9.6725 | 9.8 | 9.25 | 2308 |
| 1727212800 | 9.785 | -0.18 | -1.81 | 9.95 | 9.95 | 9.74 | 2838 |
| 1727126940 | 9.965 | -0.39 | -3.72 | 9.83 | 10.25 | 9.83 | 1960 |
| 1726867200 | 10.35 | 0.08 | 0.78 | 9.73 | 10.35 | 9.66 | 3911 |
| 1726781220 | 10.27 | 0.44 | 4.51 | 10 | 10.27 | 9.815 | 16866 |
| 1726694460 | 9.827 | -0.22 | -2.22 | 9.935 | 10.21 | 9.827 | 1433 |
| 1726608240 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 9.89 | 1797 |
| 1726521720 | 10.05 | 0.05 | 0.50 | 9.85 | 10.17 | 9.76 | 8181 |
| 1726262940 | 10 | 0.06 | 0.60 | 9.72 | 10 | 9.68 | 1699 |
| 1726176540 | 9.94 | 0.29 | 3.03 | 9.65 | 9.94 | 9.46 | 3130 |
| 1726090140 | 9.6475 | 0.27 | 2.85 | 9.6 | 9.689 | 9.39 | 2903 |
| 1726003500 | 9.38 | -0.62 | -6.20 | 9.55 | 9.78 | 9.35 | 12047 |
| 1725917160 | 10 | -0.48 | -4.58 | 10 | 10 | 9.9475 | 8886 |
| 1725658020 | 10.48 | 0.07 | 0.67 | 10.15 | 10.48 | 9.96 | 2778 |
| 1725571440 | 10.41 | -0.05 | -0.48 | 10.25 | 10.41 | 10.25 | 4927 |
| 1725485040 | 10.46 | 0.21 | 2.05 | 10.46 | 10.67 | 10.25 | 4203 |
| 1725398880 | 10.25 | -1.37 | -11.79 | 10.285 | 10.46 | 10.25 | 4830 |
| 1725053340 | 11.62 | -0.8 | -6.44 | 11.485 | 11.62 | 11.14 | 2966 |
| 1724966400 | 12.42 | 0.03 | 0.23 | 12.145 | 12.43 | 12.13 | 2686 |
| 1724880360 | 12.392 | -0.43 | -3.34 | 12.3 | 12.65 | 12.3 | 2118 |
| 1724794080 | 12.82 | 0.39 | 3.14 | 12.33 | 12.82 | 12.32 | 2220 |
| 1724707740 | 12.43 | -0.07 | -0.56 | 12.8385 | 12.8385 | 12.43 | 724 |
| 1724448480 | 12.5 | 0.16 | 1.30 | 12.196 | 12.5 | 12.18 | 5446 |
| 1724362140 | 12.34 | 0.51 | 4.35 | 11.81 | 12.34 | 11.81 | 1175 |
| 1724275380 | 11.826 | -0.07 | -0.62 | 12 | 12.05 | 11.75 | 3940 |
| 1724188800 | 11.9 | 0.02 | 0.13 | 11.64 | 11.9 | 11.64 | 2288 |
| 1724102880 | 11.884 | 0.47 | 4.15 | 11.9 | 11.9 | 11.58 | 2203 |
| 1723843740 | 11.41 | 0.1 | 0.88 | 11.467 | 11.467 | 11.41 | 3131 |
| 1723756860 | 11.31 | -0.56 | -4.72 | 11.37 | 11.9 | 11.31 | 2007 |
| 1723670820 | 11.87 | 0.2 | 1.71 | 11.8025 | 11.87 | 11.44 | 1062 |
| 1723584360 | 11.67 | 0.1 | 0.86 | 11.43 | 11.67 | 11.43 | 1914 |
| 1723497900 | 11.57 | -0.05 | -0.43 | 11.385 | 11.6 | 11.1635 | 3210 |
| 1723238400 | 11.62 | 0.55 | 4.92 | 11.4887 | 11.62 | 11 | 4238 |
| 1723152000 | 11.075 | 0.33 | 3.10 | 11.05 | 11.35 | 10.8 | 3605 |
| 1723065720 | 10.7425 | -0.11 | -0.99 | 10.82 | 10.82 | 10.73 | 2385 |
| 1722979800 | 10.85 | 0.26 | 2.46 | 10.71 | 10.85 | 10.57 | 17938 |
| 1722893340 | 10.59 | -0.86 | -7.51 | 10.59 | 10.59 | 10.59 | 313 |
| 1722634140 | 11.45 | -0.64 | -5.29 | 11.654 | 11.87 | 11.45 | 1323 |
| 1722547620 | 12.09 | 0.05 | 0.39 | 12.02 | 12.09 | 11.77 | 2388 |
| 1722461340 | 12.0425 | 0.17 | 1.41 | 11.9745 | 12.25 | 11.93 | 2973 |
| 1722374820 | 11.875 | -0.04 | -0.29 | 11.819 | 12.22 | 11.819 | 1134 |
| 1722288180 | 11.91 | -0.35 | -2.85 | 12.27 | 12.324 | 11.91 | 6354 |
| 1722029100 | 12.26 | 0.31 | 2.59 | 12.28 | 12.88 | 12.26 | 4450 |
| 1721942400 | 11.95 | -0.25 | -2.05 | 12.07 | 12.31 | 11.87 | 2954 |
| 1721856480 | 12.2 | 0.1 | 0.79 | 12.34 | 12.34 | 11.92 | 2879 |
| 1721770140 | 12.1045 | -0.44 | -3.54 | 12.52 | 12.52 | 12.1045 | 2520 |
| 1721683740 | 12.549 | -0.02 | -0.15 | 12.41 | 12.5725 | 12.41 | 1641 |
| 1721424180 | 12.568 | 0.52 | 4.30 | 12.66 | 12.66 | 12.352 | 2964 |
| 1721337960 | 12.05 | 0.2 | 1.72 | 12.45 | 12.55 | 12.05 | 3483 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
