Tgs ASA (OP: TGSNF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2011 | 23.70 | 23.70 | 23.70 | 23.70 | 625 | +0.10(+0.42%) |
| Jan 28, 2011 | 23.60 | 23.60 | 23.60 | 23.60 | 221 | +0.10(+0.43%) |
| Jan 26, 2011 | 23.50 | 23.50 | 23.50 | 0 | +0.40(+1.73%) | |
| Jan 25, 2011 | 23.10 | 23.10 | 23.10 | 23.10 | 600 | -0.10(-0.43%) |
| Jan 24, 2011 | 22.65 | 23.20 | 22.65 | 23.20 | 641 | -0.51(-2.14%) |
| Jan 18, 2011 | 23.71 | 23.71 | 23.71 | 4,628 | +0.16(+0.67%) | |
| Jan 14, 2011 | 23.30 | 23.55 | 23.30 | 23.55 | 1,252 | +0.05(+0.21%) |
| Jan 13, 2011 | 23.15 | 23.50 | 23.15 | 23.50 | 507 | +0.25(+1.08%) |
| Jan 12, 2011 | 23.05 | 23.25 | 23.05 | 23.25 | 906 | +0.05(+0.22%) |
| Jan 11, 2011 | 23.20 | 23.20 | 23.20 | 23.20 | 295 | +0.80(+3.57%) |
| Jan 10, 2011 | 22.40 | 22.40 | 22.35 | 22.40 | 1,218 | +0.90(+4.19%) |
| Jan 06, 2011 | 21.50 | 21.50 | 21.50 | 0 | -0.25(-1.15%) | |
| Jan 05, 2011 | 21.75 | 21.75 | 21.75 | 21.75 | 790 | -0.60(-2.68%) |
| Jan 04, 2011 | 23.14 | 23.50 | 22.35 | 22.35 | 2,708 | -0.10(-0.45%) |
| Jan 03, 2011 | 22.25 | 22.75 | 22.00 | 22.45 | 3,027 | +0.05(+0.22%) |
| Dec 31, 2010 | 22.40 | 22.40 | 22.40 | 22.40 | 106 | -0.10(-0.44%) |
| Dec 30, 2010 | 22.50 | 22.50 | 22.50 | 22.50 | 200 | +0.35(+1.58%) |
| Dec 29, 2010 | 22.00 | 22.30 | 22.00 | 22.15 | 5,873 | +0.50(+2.31%) |
| Dec 28, 2010 | 21.65 | 21.65 | 21.65 | 21.65 | 179 | +0.20(+0.93%) |
| Dec 27, 2010 | 21.50 | 21.50 | 21.45 | 21.45 | 930 | +0.70(+3.37%) |
| Dec 22, 2010 | 20.75 | 20.75 | 20.75 | 0 | -0.05(-0.24%) | |
| Dec 20, 2010 | 20.80 | 20.80 | 20.80 | 0 | -0.10(-0.48%) | |
| Dec 17, 2010 | 20.90 | 20.90 | 20.90 | 20.90 | 268 | +0.45(+2.20%) |
| Dec 16, 2010 | 20.35 | 20.70 | 20.35 | 20.45 | 921 | +0.10(+0.49%) |
| Dec 15, 2010 | 20.30 | 20.35 | 20.30 | 20.35 | 566 | +0.35(+1.75%) |
| Dec 14, 2010 | 20.00 | 20.00 | 20.00 | 20.00 | 294 | +0.00(+0.00%) |
| Dec 13, 2010 | 20.00 | 20.00 | 20.00 | 20.00 | 125 | +0.50(+2.56%) |
| Dec 10, 2010 | 19.50 | 19.50 | 19.50 | 19.50 | 148 | -0.10(-0.51%) |
| Dec 08, 2010 | 19.60 | 19.60 | 19.60 | 508 | -0.50(-2.49%) | |
| Dec 07, 2010 | 20.10 | 20.10 | 20.10 | 20.10 | 786 | +0.35(+1.77%) |
| Dec 06, 2010 | 19.70 | 19.75 | 19.70 | 19.75 | 330 | +0.30(+1.54%) |
| Dec 03, 2010 | 19.75 | 19.45 | 19.45 | 19.45 | 330 | +0.60(+3.18%) |
| Dec 02, 2010 | 18.95 | 18.95 | 18.85 | 18.85 | 20,456 | +1.50(+8.65%) |
| Dec 01, 2010 | 17.19 | 17.35 | 17.19 | 17.35 | 2,590 | +0.10(+0.58%) |
| Nov 29, 2010 | 17.25 | 17.25 | 17.25 | 17.25 | 0 | +0.25(+1.47%) |
| Nov 26, 2010 | 16.75 | 17.00 | 16.75 | 17.00 | 1,540 | -0.45(-2.58%) |
| Nov 24, 2010 | 17.15 | 17.45 | 17.45 | 17.45 | 4,432 | +0.90(+5.44%) |
| Nov 23, 2010 | 16.55 | 16.55 | 16.55 | 16.55 | 181 | -0.45(-2.65%) |
| Nov 22, 2010 | 16.70 | 17.00 | 16.70 | 17.00 | 3,092 | +0.60(+3.66%) |
| Nov 19, 2010 | 16.55 | 16.75 | 16.13 | 16.40 | 28,755 | -0.50(-2.96%) |
| Nov 18, 2010 | 16.60 | 16.90 | 16.60 | 16.90 | 3,385 | +0.30(+1.81%) |
| Nov 17, 2010 | 16.60 | 16.60 | 16.60 | 16.60 | 5,300 | -1.35(-7.52%) |
| Nov 16, 2010 | 17.95 | 17.95 | 17.95 | 17.95 | 594 | -1.10(-5.77%) |
| Nov 15, 2010 | 19.03 | 19.05 | 19.03 | 19.05 | 1,576 | +0.05(+0.26%) |
| Nov 12, 2010 | 18.90 | 19.15 | 18.90 | 19.00 | 1,983 | -0.65(-3.31%) |
| Nov 11, 2010 | 19.75 | 19.75 | 19.65 | 19.65 | 436 | +0.80(+4.24%) |
| Nov 10, 2010 | 18.85 | 18.85 | 18.85 | 18.85 | 2,312 | -0.20(-1.05%) |
| Nov 08, 2010 | 19.05 | 19.05 | 19.05 | 0 | -0.35(-1.80%) | |
| Nov 05, 2010 | 19.55 | 19.55 | 19.40 | 19.40 | 2,436 | -0.60(-3.00%) |
| Nov 04, 2010 | 20.10 | 20.10 | 19.85 | 20.00 | 744 | +2.30(+12.99%) |
| Nov 01, 2010 | 17.70 | 17.70 | 17.70 | 0 | +0.65(+3.81%) | |
| Oct 28, 2010 | 17.05 | 17.05 | 17.05 | 6,048 | -0.45(-2.57%) | |
| Oct 27, 2010 | 17.50 | 17.50 | 17.50 | 17.50 | 1,226 | +0.20(+1.16%) |
| Oct 22, 2010 | 17.30 | 17.30 | 17.30 | 0 | +0.30(+1.76%) | |
| Oct 21, 2010 | 17.00 | 17.00 | 17.00 | 17.00 | 1,459 | +0.20(+1.19%) |
| Oct 20, 2010 | 16.65 | 16.80 | 16.44 | 16.80 | 24,359 | -0.70(-4.00%) |
| Oct 15, 2010 | 17.50 | 17.50 | 17.50 | 0 | -0.25(-1.41%) | |
| Oct 14, 2010 | 17.40 | 17.75 | 17.40 | 17.75 | 9,000 | +0.55(+3.20%) |
| Oct 13, 2010 | 16.90 | 17.20 | 16.90 | 17.20 | 1,414 | +1.95(+12.79%) |
| Oct 12, 2010 | 15.25 | 15.25 | 15.25 | 15.25 | 350 | -0.13(-0.85%) |
| Oct 08, 2010 | 15.38 | 15.38 | 15.38 | 0 | +0.68(+4.63%) | |
| Oct 07, 2010 | 14.80 | 14.80 | 14.70 | 14.70 | 823 | +0.40(+2.80%) |
| Oct 04, 2010 | 14.30 | 14.30 | 14.30 | 0 | -0.35(-2.39%) | |
| Oct 01, 2010 | 14.60 | 14.65 | 14.60 | 14.65 | 2,600 | +0.10(+0.69%) |
| Sep 30, 2010 | 14.60 | 14.60 | 14.50 | 14.55 | 3,500 | +0.25(+1.75%) |
| Sep 29, 2010 | 14.30 | 14.30 | 14.30 | 14.30 | 600 | +0.45(+3.25%) |
| Sep 28, 2010 | 13.60 | 13.85 | 13.60 | 13.85 | 2,500 | -0.10(-0.72%) |
| Sep 27, 2010 | 14.00 | 14.00 | 13.95 | 13.95 | 1,600 | -0.20(-1.41%) |
| Sep 24, 2010 | 14.00 | 14.15 | 14.00 | 14.15 | 500 | -0.10(-0.70%) |
| Sep 23, 2010 | 14.25 | 14.25 | 14.25 | 14.25 | 500 | -0.20(-1.38%) |
| Sep 22, 2010 | 14.40 | 14.45 | 14.40 | 14.45 | 700 | -0.35(-2.36%) |
| Sep 21, 2010 | 14.80 | 14.80 | 14.80 | 14.80 | 300 | +0.25(+1.72%) |
| Sep 20, 2010 | 14.55 | 14.55 | 14.55 | 14.55 | 100 | -0.10(-0.68%) |
| Sep 17, 2010 | 14.39 | 14.65 | 14.39 | 14.65 | 4,000 | -0.05(-0.34%) |
| Sep 15, 2010 | 14.70 | 14.70 | 14.70 | 14.70 | 265 | +0.30(+2.08%) |
| Sep 10, 2010 | 14.40 | 14.40 | 14.40 | 0 | -0.25(-1.71%) | |
| Sep 09, 2010 | 14.65 | 14.65 | 14.65 | 14.65 | 300 | -0.05(-0.34%) |
| Sep 08, 2010 | 14.70 | 14.70 | 14.70 | 14.70 | 200 | -0.15(-1.01%) |
| Sep 07, 2010 | 14.85 | 14.85 | 14.85 | 14.85 | 413 | +0.30(+2.06%) |
| Sep 01, 2010 | 14.55 | 14.55 | 14.55 | 0 | +0.95(+6.99%) | |
| Aug 31, 2010 | 13.50 | 13.60 | 13.30 | 13.60 | 1,377 | -0.30(-2.16%) |
| Aug 30, 2010 | 13.90 | 13.90 | 13.90 | 13.90 | 200 | +0.60(+4.51%) |
| Aug 26, 2010 | 13.30 | 13.30 | 13.30 | 0 | -0.10(-0.75%) | |
| Aug 24, 2010 | 13.40 | 13.40 | 13.40 | 0 | -0.70(-4.96%) | |
| Aug 23, 2010 | 14.10 | 14.10 | 14.10 | 14.10 | 200 | +0.15(+1.08%) |
| Aug 19, 2010 | 13.95 | 13.95 | 13.95 | 0 | +0.15(+1.09%) | |
| Aug 16, 2010 | 13.80 | 13.80 | 13.80 | 0 | -0.27(-1.92%) | |
| Aug 11, 2010 | 14.07 | 14.07 | 14.07 | 0 | -0.68(-4.61%) | |
| Aug 10, 2010 | 14.75 | 14.75 | 14.66 | 14.75 | 7,590 | -0.70(-4.53%) |
| Aug 09, 2010 | 15.35 | 15.50 | 15.35 | 15.45 | 1,500 | -0.05(-0.32%) |
| Aug 06, 2010 | 15.41 | 15.50 | 15.41 | 15.50 | 59,188 | +0.85(+5.80%) |
| Aug 05, 2010 | 14.60 | 14.65 | 14.60 | 14.65 | 1,000 | +0.10(+0.68%) |
| Aug 04, 2010 | 14.65 | 14.65 | 14.55 | 14.55 | 776 | +1.15(+8.59%) |
| Jul 30, 2010 | 13.40 | 13.40 | 13.40 | 0 | +0.20(+1.52%) | |
| Jul 28, 2010 | 13.20 | 13.20 | 13.20 | 0 | +0.50(+3.94%) | |
| Jul 23, 2010 | 12.70 | 12.70 | 12.70 | 0 | +0.33(+2.70%) | |
| Jul 21, 2010 | 12.37 | 12.37 | 12.37 | 0 | -0.13(-1.07%) | |
| Jul 08, 2010 | 12.50 | 12.50 | 12.50 | 0 | -0.02(-0.16%) | |
| Jul 07, 2010 | 12.52 | 12.52 | 12.52 | 12.52 | 1,000 | +0.45(+3.73%) |
| Jun 29, 2010 | 12.07 | 12.07 | 12.07 | 0 | -0.03(-0.25%) | |
| Jun 08, 2010 | 12.10 | 12.10 | 12.10 | 0 | -0.90(-6.92%) | |
| Jun 01, 2010 | 13.00 | 13.00 | 13.00 | 0 | -1.65(-11.26%) | |
| May 20, 2010 | 14.65 | 14.65 | 14.65 | 14.65 | 0 | -1.00(-6.39%) |
| May 19, 2010 | 15.65 | 15.65 | 15.65 | 15.65 | 1,121 | -3.25(-17.20%) |
| May 10, 2010 | 18.90 | 18.90 | 18.90 | 0 | +1.40(+8.00%) | |
| May 07, 2010 | 17.50 | 17.50 | 17.50 | 17.50 | 600 | -4.65(-20.99%) |
| Mar 23, 2010 | 22.15 | 22.15 | 22.15 | 22.15 | 0 | -0.35(-1.56%) |
| Mar 17, 2010 | 22.50 | 22.50 | 22.50 | 22.50 | 0 | +1.00(+4.65%) |
| Mar 11, 2010 | 21.50 | 21.50 | 21.50 | 0 | +0.45(+2.14%) | |
| Mar 05, 2010 | 21.05 | 21.05 | 21.05 | 21.05 | 0 | +0.65(+3.19%) |
| Mar 03, 2010 | 20.40 | 20.40 | 20.40 | 0 | +0.20(+0.99%) | |
| Feb 23, 2010 | 20.20 | 20.20 | 20.20 | 0 | -0.30(-1.46%) | |
| Feb 18, 2010 | 20.50 | 20.50 | 20.50 | 0 | +0.26(+1.28%) | |
| Feb 16, 2010 | 20.24 | 20.24 | 20.24 | 0 | +0.99(+5.14%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.