TGS ASA (QX) Historical Data - TGSGY

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.48	5.10638297872	9.4	9.94	9.21	29718	9.45441621	DR
4	0.4654	4.94338580503	9.4146	9.94	8.79	176402	9.38315564	DR
12	-0.58	-5.54493307839	10.46	10.67	8.75	62480	9.39575475	DR
26	-2.5175	-20.30651341	12.3975	13.15	8.75	31860	9.58651422	DR
52	-3.05	-23.588553751	12.93	13.87	8.75	33310	10.50507608	DR
156	0.56	6.00858369099	9.32	19.99	8.75	25863	11.43463441	DR
260	-19.19	-66.0130718954	29.07	32.2	8.75	20549	11.4568923	DR

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732660140	9.47	-0.47	-4.73	9.655	9.77	9.46	5235
1732573560	9.94	0.44	4.63	9.775	9.94	9.72	5240
1732314000	9.5	-0.1	-1.04	9.5399999	9.595	9.21	11486
1732227900	9.6	0.2	2.13	9.4	9.74	9.32	18705
1732141740	9.4	-0.22	-2.29	9.4	9.74	9.4	107923
1732054800	9.6199999	-0.28	-2.83	9.65	9.73	9.18	248493
1731968640	9.9	0.7	7.55	9.465	9.9	9.23	810542
1731709260	9.205	-0.07	-0.70	9.2147	9.46	8.95	653116
1731622800	9.27	0.05	0.54	9.27	9.27	8.82	96000
1731536760	9.22	0.09	0.99	8.9087	9.22	8.83	24347
1731450480	9.13	-0.02	-0.22	9.1568	9.1568	8.84	9609
1731363600	9.15	0.3	3.39	9.1649999	9.26	8.83	23182
1731104400	8.85	-0.53	-5.65	9.4625	9.4625	8.85	220778
1731018540	9.38	0.57	6.47	9.0864999	9.382	9.0864999	501763
1730931600	8.81	-0.27	-2.97	8.7899999	9.22	8.7899999	181571
1730845680	9.08	0.25	2.83	9.0648	9.2899999	8.8435	202646
1730759160	8.83	-0.28	-3.03	9.065	9.206	8.825	71610
1730496420	9.1062	-0.44	-4.65	8.9949999	9.5399999	8.8	103033
1730409780	9.55	0.29	3.08	8.9989	9.56	8.8	109140
1730323500	9.265	-0.19	-1.96	9.4146	9.65	9.21	123615
1730237280	9.45	0.14	1.50	9.58	9.58	9.2175	5103
1730150880	9.31	-0.3	-3.07	9.6199999	9.9	9.31	5594
1729891500	9.605	0.29	3.14	9.89	9.89	9.32	1867
1729805160	9.3125	0.45	5.05	9.385	9.4	9.17	4946
1729718940	8.865	0.04	0.40	8.82	9	8.75	6632
1729632300	8.83	-0.27	-2.97	8.75	8.8445	8.75	7702
1729545600	9.1	-0.01	-0.11	8.9149999	9.11	8.84	4861
1729286400	9.11	0.11	1.22	8.75	9.11	8.75	1737
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

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

	Real-time Prices	Level 2
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

TGS ASA (QX) (TGSGY)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

TGS ASA (QX) (TGSGY) Historical

TGS ASA (QX) (TGSGY)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for Canada: TSX and TSXV Level 1

1 year 40%, 2 years 40% and *3 years 60%