Singapore markets close in 3 hours 5 minutes

TGS ASA (TGSGY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
12.81+0.37 (+2.97%)
At close: 03:59PM EDT
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 202212.8112.8112.8112.8112.81200
27 Sept 202212.4412.4412.4412.4412.443,300
26 Sept 202213.0013.0013.0013.0013.00-
23 Sept 202213.0013.0013.0013.0013.00-
22 Sept 202213.0013.0013.0013.0013.002,400
21 Sept 202213.3413.3413.3413.3413.34-
20 Sept 202213.3413.3413.3413.3413.342,700
19 Sept 202213.9113.9113.9113.9113.912,000
16 Sept 202215.4816.7915.4816.7916.791,700
15 Sept 202213.8813.8813.8813.8813.88-
14 Sept 202213.8813.8813.8813.8813.88-
13 Sept 202213.8813.8813.8813.8813.88-
12 Sept 202213.8813.8813.8813.8813.88-
09 Sept 202213.8813.8813.8813.8813.88-
08 Sept 202213.8813.8813.8813.8813.88300
07 Sept 202216.1216.1216.1216.1216.12-
06 Sept 202216.5516.5516.1216.1216.121,000
02 Sept 202216.9316.9316.9316.9316.93-
01 Sept 202216.9316.9316.9316.9316.93300
31 Aug 202216.9316.9316.9316.9316.93-
30 Aug 202216.9516.9516.9316.9316.93300
29 Aug 202214.6814.6814.6814.6814.68-
26 Aug 202214.6814.6814.6814.6814.68-
25 Aug 202216.6016.6014.6814.6814.68800
24 Aug 202216.4317.1716.4317.1717.171,000
23 Aug 202214.8514.8514.8514.8514.85-
22 Aug 202214.8514.8514.8514.8514.85-
19 Aug 202214.8514.8514.8514.8514.85100
18 Aug 202214.8514.8514.8514.8514.85-
17 Aug 202214.8514.8514.8514.8514.85500
16 Aug 202215.5815.5815.5815.5815.58-
15 Aug 202215.5815.5815.5815.5815.58-
12 Aug 202215.5815.5815.5815.5815.58100
11 Aug 202215.5815.5815.5815.5815.581,200
10 Aug 202214.0714.0714.0714.0714.07100
09 Aug 202214.0714.0714.0714.0714.07-
08 Aug 202215.4515.4514.0714.0714.07300
05 Aug 202216.0216.0216.0216.0216.02-
04 Aug 202216.0216.0216.0216.0216.02-
03 Aug 202216.0216.0216.0216.0216.02200
02 Aug 202213.7013.7013.7013.7013.70-
01 Aug 202213.7013.7013.7013.7013.70100
29 Jul 202213.7013.7013.7013.7013.70-
29 Jul 20220.14 Dividend
28 Jul 202213.7013.7013.7013.7013.56-
27 Jul 202213.7013.7013.7013.7013.56-
26 Jul 202213.7013.7013.7013.7013.56-
25 Jul 202213.7013.7013.7013.7013.56-
22 Jul 202213.7013.7013.7013.7013.56200
21 Jul 202213.0113.0113.0113.0112.88-
20 Jul 202213.0113.0113.0113.0112.88-
19 Jul 202213.0113.0113.0113.0112.88100
18 Jul 202213.0113.0113.0113.0112.88-
15 Jul 202213.0113.0113.0113.0112.88200
14 Jul 202213.0013.2513.0013.2513.11800
13 Jul 202213.3213.3213.3213.3213.18300
12 Jul 202214.4614.4614.4614.4614.31-
11 Jul 202214.4614.4614.4614.4614.311,700
08 Jul 202214.7014.7014.7014.7014.5512,800
07 Jul 202214.5514.5514.5514.5514.40-
06 Jul 202214.5514.5514.5514.5514.40-
05 Jul 202214.5514.5514.5514.5514.40200
01 Jul 202214.0514.0514.0514.0513.91-
30 Jun 202214.0514.0514.0514.0513.91-
29 Jun 202214.0514.0514.0514.0513.91-
28 Jun 202214.0514.0514.0514.0513.91-
27 Jun 202214.0514.0514.0514.0513.91-
24 Jun 202214.0514.0514.0514.0513.91-
23 Jun 202214.0514.0514.0514.0513.91900
22 Jun 202214.3314.3314.3314.3314.18600
21 Jun 202215.5215.5215.5215.5215.36-
17 Jun 202215.5215.5215.5215.5215.36-
16 Jun 202215.5215.5215.5215.5215.36174,100
15 Jun 202215.5215.5215.5215.5215.36173,500
14 Jun 202215.4715.4715.4715.4715.31310,100
13 Jun 202215.7515.7515.6515.6515.4973,800
10 Jun 202218.2718.2718.2718.2718.08-
09 Jun 202218.2718.2718.2718.2718.08-
08 Jun 202218.2718.2718.2718.2718.08500
07 Jun 202217.3517.3517.3517.3517.17-
06 Jun 202217.3517.3517.3517.3517.171,000
03 Jun 202218.6818.6818.6518.6518.461,200
02 Jun 202217.5017.5017.5017.5017.32300
01 Jun 202217.3417.3417.3417.3417.16200
31 May 202216.5516.5516.5516.5516.38-
27 May 202216.5516.5516.5516.5516.38-
26 May 202216.5516.5516.5516.5516.38-
26 May 20220.139 Dividend
25 May 202216.5516.5516.5516.5516.24200
24 May 202215.0715.0715.0715.0714.79-
23 May 202215.0715.0715.0715.0714.79200
20 May 202214.5314.5314.5314.5314.26-
19 May 202214.5514.5514.5314.5314.263,300
18 May 202215.6515.6515.6515.6515.36-
17 May 202215.6515.6515.6515.6515.36-
16 May 202215.6515.6515.6515.6515.3690,400
13 May 202215.2215.2315.1515.2314.95211,700
12 May 202214.9115.0014.5515.0014.72176,900
11 May 202214.9915.6014.9915.6015.31266,400
10 May 202215.1115.1115.1115.1114.83186,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...