Tgs ASA (OP: TGSNF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.