TTS (TRANSPORT TRADE SERVICES) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 24.000 | 24.150 | 23.600 | 23.850 | 7.555 | 130,806 |
| 2024-08-13 | 24.200 | 24.350 | 23.850 | 23.850 | 7.555 | 72,444 |
| 2024-08-12 | 24.100 | 24.250 | 24.000 | 24.200 | 7.666 | 23,568 |
| 2024-08-09 | 23.600 | 24.250 | 23.600 | 23.950 | 7.587 | 160,428 |
| 2024-08-08 | 24.050 | 24.150 | 23.400 | 23.600 | 7.476 | 75,969 |
| 2024-08-07 | 24.200 | 24.200 | 23.900 | 24.150 | 7.650 | 20,853 |
| 2024-08-06 | 23.850 | 24.450 | 23.700 | 24.150 | 7.650 | 100,377 |
| 2024-08-05 | 24.500 | 24.500 | 23.500 | 23.850 | 7.555 | 514,587 |
| 2024-08-02 | 25.000 | 25.100 | 24.750 | 24.850 | 7.872 | 120,480 |
| 2024-08-01 | 24.950 | 25.000 | 24.850 | 25.000 | 7.920 | 110,640 |
| 2024-07-31 | 24.750 | 25.000 | 24.700 | 25.000 | 7.920 | 118,896 |
| 2024-07-30 | 24.550 | 24.800 | 24.550 | 24.700 | 7.825 | 21,432 |
| 2024-07-29 | 24.950 | 24.950 | 24.550 | 24.550 | 7.777 | 129,858 |
| 2024-07-26 | 24.900 | 24.950 | 24.800 | 24.950 | 7.904 | 46,326 |
| 2024-07-25 | 24.900 | 24.950 | 24.800 | 24.900 | 7.888 | 64,068 |
| 2024-07-24 | 24.950 | 25.100 | 24.850 | 24.900 | 7.888 | 207,678 |
| 2024-07-23 | 25.000 | 25.000 | 24.950 | 25.000 | 7.920 | 964,293 |
| 2024-07-22 | 25.050 | 25.100 | 24.950 | 25.000 | 7.920 | 129,288 |
| 2024-07-19 | 25.100 | 25.100 | 24.900 | 25.000 | 7.920 | 143,751 |
| 2024-07-18 | 24.950 | 25.150 | 24.950 | 25.000 | 7.920 | 135,870 |
| 2024-07-17 | 25.000 | 25.150 | 24.700 | 24.950 | 7.904 | 347,031 |
| 2024-07-16 | 25.250 | 25.250 | 25.000 | 25.000 | 7.920 | 27,012 |
| 2024-07-15 | 25.200 | 25.300 | 24.750 | 25.250 | 7.999 | 339,057 |
| 2024-07-12 | 25.300 | 25.300 | 24.950 | 25.200 | 7.983 | 306,669 |
| 2024-07-11 | 25.100 | 25.300 | 25.050 | 25.300 | 8.015 | 71,487 |
| 2024-07-10 | 25.300 | 25.300 | 25.000 | 25.100 | 7.951 | 53,934 |
| 2024-07-09 | 25.500 | 25.500 | 25.000 | 25.200 | 7.983 | 250,134 |
| 2024-07-08 | 25.500 | 25.500 | 25.300 | 25.500 | 8.078 | 69,585 |
| 2024-07-05 | 25.500 | 25.650 | 25.250 | 25.450 | 8.062 | 152,298 |
| 2024-07-04 | 25.650 | 25.650 | 25.450 | 25.500 | 8.078 | 43,980 |
| 2024-07-03 | 25.500 | 25.650 | 25.200 | 25.600 | 8.110 | 42,798 |
| 2024-07-02 | 25.450 | 25.650 | 25.050 | 25.500 | 8.078 | 185,184 |
| 2024-07-01 | 25.450 | 25.450 | 25.050 | 25.450 | 8.062 | 88,836 |
| 2024-06-28 | 25.250 | 25.550 | 24.900 | 25.450 | 8.062 | 147,978 |
| 2024-06-27 | 25.600 | 25.750 | 25.100 | 25.300 | 8.015 | 134,610 |
| 2024-06-26 | 25.850 | 25.850 | 25.550 | 25.800 | 8.173 | 48,549 |
| 2024-06-25 | 25.950 | 25.950 | 25.550 | 25.800 | 8.173 | 103,068 |
| 2024-06-21 | 25.700 | 26.000 | 25.600 | 26.000 | 8.237 | 605,118 |
| 2024-06-20 | 24.750 | 26.050 | 24.750 | 25.600 | 8.110 | 477,369 |
| 2024-06-19 | 24.900 | 25.250 | 24.650 | 24.750 | 7.841 | 229,164 |
| 2024-06-18 | 25.300 | 25.400 | 25.050 | 25.300 | 8.015 | 78,486 |
| 2024-06-17 | 25.300 | 25.400 | 25.000 | 25.250 | 7.999 | 122,706 |
| 2024-06-14 | 25.400 | 25.400 | 25.000 | 25.000 | 7.920 | 40,743 |
| 2024-06-13 | 25.300 | 25.450 | 24.950 | 25.450 | 8.062 | 1,492,230 |
| 2024-06-12 | 25.550 | 25.550 | 25.050 | 25.100 | 7.951 | 68,547 |
| 2024-06-11 | 25.900 | 25.900 | 25.300 | 25.550 | 8.094 | 65,940 |
| 2024-06-10 | 25.900 | 26.050 | 25.700 | 25.700 | 8.142 | 74,205 |
| 2024-06-07 | 25.950 | 25.950 | 25.700 | 25.850 | 8.189 | 86,091 |
| 2024-06-06 | 25.750 | 25.850 | 25.500 | 25.850 | 8.189 | 79,914 |
| 2024-06-05 | 25.650 | 25.800 | 25.550 | 25.750 | 8.157 | 49,071 |
| 2024-06-04 | 25.700 | 25.750 | 25.450 | 25.650 | 8.126 | 51,675 |
| 2024-06-03 | 25.900 | 25.950 | 25.500 | 25.700 | 8.142 | 78,771 |
| 2024-05-31 | 25.600 | 26.800 | 25.600 | 25.900 | 8.205 | 393,897 |
| 2024-05-30 | 24.000 | 24.700 | 23.850 | 24.700 | 7.825 | 737,001 |
| 2024-05-29 | 24.100 | 24.250 | 23.900 | 24.050 | 7.619 | 55,794 |
| 2024-05-28 | 22.800 | 24.150 | 22.650 | 24.000 | 7.603 | 323,829 |
| 2024-05-27 | 23.450 | 23.450 | 22.700 | 22.800 | 7.223 | 220,320 |
| 2024-05-24 | 23.350 | 23.450 | 23.000 | 23.450 | 7.429 | 264,765 |
| 2024-05-23 | 24.250 | 24.250 | 23.800 | 24.050 | 7.498 | 139,083 |
| 2024-05-22 | 24.200 | 24.350 | 24.100 | 24.150 | 7.530 | 116,991 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-22 | 0.0750 RON |
| 2025-05-23 | 0.1550 RON |
| 2024-05-24 | 0.1267 RON |
| 2023-05-15 | 0.0611 RON |
| 2022-05-24 | 0.0331 RON |
Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.