TTS (TRANSPORT TRADE SERVICES) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 24.250 | 24.400 | 24.150 | 24.150 | 7.530 | 149,649 |
| 2024-05-20 | 24.250 | 24.300 | 24.100 | 24.200 | 7.545 | 66,867 |
| 2024-05-17 | 24.400 | 24.500 | 24.100 | 24.250 | 7.561 | 182,787 |
| 2024-05-16 | 24.000 | 24.800 | 22.600 | 24.250 | 7.561 | 745,122 |
| 2024-05-15 | 26.000 | 26.150 | 25.300 | 25.600 | 7.982 | 157,896 |
| 2024-05-14 | 25.500 | 26.000 | 25.400 | 26.000 | 8.106 | 111,210 |
| 2024-05-13 | 26.000 | 26.000 | 25.400 | 25.500 | 7.951 | 223,122 |
| 2024-05-10 | 26.300 | 26.300 | 25.850 | 26.100 | 8.138 | 66,567 |
| 2024-05-09 | 26.300 | 26.400 | 26.100 | 26.300 | 8.200 | 212,562 |
| 2024-05-08 | 26.800 | 26.800 | 26.300 | 26.300 | 8.200 | 836,952 |
| 2024-05-07 | 26.700 | 26.900 | 26.650 | 26.850 | 8.371 | 79,602 |
| 2024-05-02 | 26.800 | 26.900 | 26.550 | 26.700 | 8.325 | 24,966 |
| 2024-04-30 | 26.750 | 26.900 | 26.600 | 26.800 | 8.356 | 26,526 |
| 2024-04-29 | 26.850 | 27.000 | 26.650 | 26.700 | 8.325 | 265,716 |
| 2024-04-26 | 27.000 | 27.000 | 26.600 | 26.900 | 8.387 | 44,739 |
| 2024-04-25 | 26.950 | 27.100 | 26.650 | 27.000 | 8.418 | 468,363 |
| 2024-04-24 | 27.000 | 27.000 | 26.650 | 26.750 | 8.340 | 37,383 |
| 2024-04-23 | 26.650 | 27.100 | 26.600 | 26.850 | 8.371 | 142,809 |
| 2024-04-22 | 26.500 | 27.000 | 26.450 | 26.700 | 8.325 | 85,431 |
| 2024-04-19 | 26.500 | 26.750 | 26.400 | 26.400 | 8.231 | 17,934 |
| 2024-04-18 | 26.650 | 26.950 | 26.550 | 26.550 | 8.278 | 30,903 |
| 2024-04-17 | 26.200 | 26.800 | 26.200 | 26.650 | 8.309 | 116,571 |
| 2024-04-16 | 26.400 | 26.600 | 25.850 | 26.000 | 8.106 | 101,718 |
| 2024-04-15 | 26.750 | 26.750 | 26.150 | 26.600 | 8.294 | 71,955 |
| 2024-04-12 | 27.150 | 27.400 | 26.200 | 26.750 | 8.340 | 128,220 |
| 2024-04-11 | 27.800 | 27.800 | 27.100 | 27.200 | 8.481 | 84,606 |
| 2024-04-10 | 27.850 | 28.100 | 27.700 | 27.850 | 8.683 | 94,701 |
| 2024-04-09 | 28.100 | 28.100 | 27.750 | 28.050 | 8.746 | 71,013 |
| 2024-04-08 | 28.200 | 28.300 | 27.850 | 28.100 | 8.761 | 85,053 |
| 2024-04-05 | 28.650 | 28.700 | 28.200 | 28.300 | 8.823 | 69,411 |
| 2024-04-04 | 28.650 | 28.750 | 28.250 | 28.650 | 8.933 | 121,242 |
| 2024-04-03 | 28.550 | 28.750 | 28.350 | 28.400 | 8.855 | 60,072 |
| 2024-04-02 | 28.400 | 28.550 | 28.200 | 28.500 | 8.886 | 160,701 |
| 2024-04-01 | 28.300 | 28.700 | 28.300 | 28.350 | 8.839 | 40,437 |
| 2024-03-29 | 28.500 | 28.900 | 28.100 | 28.800 | 8.979 | 164,799 |
| 2024-03-28 | 28.000 | 28.500 | 27.600 | 28.500 | 8.886 | 298,116 |
| 2024-03-27 | 28.100 | 28.100 | 27.800 | 28.000 | 8.730 | 72,069 |
| 2024-03-26 | 27.800 | 28.200 | 27.800 | 28.100 | 8.761 | 138,756 |
| 2024-03-25 | 27.500 | 28.000 | 27.200 | 27.800 | 8.668 | 158,898 |
| 2024-03-22 | 27.100 | 27.600 | 26.800 | 27.500 | 8.574 | 196,311 |
| 2024-03-21 | 27.100 | 27.100 | 26.900 | 27.100 | 8.449 | 662,841 |
| 2024-03-20 | 26.800 | 27.100 | 26.600 | 27.000 | 8.418 | 191,442 |
| 2024-03-19 | 26.400 | 27.000 | 26.000 | 26.600 | 8.294 | 132,819 |
| 2024-03-18 | 26.900 | 26.900 | 26.000 | 26.200 | 8.169 | 130,485 |
| 2024-03-15 | 27.000 | 27.000 | 26.600 | 26.900 | 8.387 | 58,593 |
| 2024-03-14 | 26.800 | 27.200 | 26.700 | 27.000 | 8.418 | 149,028 |
| 2024-03-13 | 25.700 | 26.800 | 25.500 | 26.600 | 8.294 | 214,431 |
| 2024-03-12 | 25.500 | 26.200 | 25.500 | 25.500 | 7.951 | 260,442 |
| 2024-03-11 | 27.000 | 27.000 | 25.300 | 25.500 | 7.951 | 588,468 |
| 2024-03-08 | 28.000 | 28.000 | 26.800 | 27.000 | 8.418 | 264,345 |
| 2024-03-07 | 27.900 | 28.200 | 27.400 | 27.800 | 8.668 | 301,908 |
| 2024-03-06 | 28.500 | 28.600 | 27.300 | 27.800 | 8.668 | 1,215,693 |
| 2024-03-05 | 29.300 | 29.500 | 28.900 | 29.200 | 9.104 | 192,636 |
| 2024-03-04 | 29.800 | 29.900 | 29.200 | 29.300 | 9.135 | 68,649 |
| 2024-03-01 | 30.000 | 30.000 | 29.000 | 29.600 | 9.229 | 234,999 |
| 2024-02-29 | 29.100 | 30.100 | 29.000 | 30.100 | 9.385 | 549,942 |
| 2024-02-28 | 29.100 | 29.200 | 28.900 | 29.100 | 9.073 | 34,395 |
| 2024-02-27 | 29.100 | 29.200 | 28.900 | 29.100 | 9.073 | 94,236 |
| 2024-02-26 | 29.000 | 29.200 | 28.900 | 29.100 | 9.073 | 102,891 |
| 2024-02-23 | 29.100 | 29.100 | 28.800 | 29.000 | 9.042 | 71,298 |
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.