TTS (TRANSPORT TRADE SERVICES) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	29.200	29.200	29.000	29.100	9.073	79,026
2024-02-21	29.100	29.200	29.000	29.200	9.104	46,152
2024-02-20	29.100	29.100	28.900	29.000	9.042	36,327
2024-02-19	29.000	29.200	28.800	28.800	8.979	70,413
2024-02-16	29.200	29.300	28.900	29.000	9.042	284,385
2024-02-15	29.200	29.300	29.000	29.200	9.104	52,839
2024-02-14	29.300	29.300	29.100	29.300	9.135	79,524
2024-02-13	29.300	29.300	29.100	29.300	9.135	36,093
2024-02-12	29.300	29.400	29.200	29.300	9.135	84,396
2024-02-09	29.300	29.400	29.200	29.400	9.166	118,251
2024-02-08	29.300	29.400	29.100	29.400	9.166	172,017
2024-02-07	29.100	29.200	29.000	29.200	9.104	36,009
2024-02-06	29.100	29.200	28.900	29.000	9.042	44,118
2024-02-05	29.200	29.300	28.900	29.200	9.104	127,608
2024-02-02	29.100	29.200	29.000	29.200	9.104	44,928
2024-02-01	29.100	29.200	28.800	29.000	9.042	88,155
2024-01-31	29.200	29.300	29.000	29.200	9.104	50,721
2024-01-30	29.300	29.300	29.000	29.200	9.104	44,592
2024-01-29	29.200	29.400	28.800	29.000	9.042	235,689
2024-01-26	29.000	29.200	28.800	29.200	9.104	87,933
2024-01-25	29.000	29.000	28.800	28.800	8.979	131,364
2024-01-23	29.100	29.100	28.600	29.000	9.042	711,264
2024-01-22	28.700	29.400	28.700	29.100	9.073	411,807
2024-01-19	28.300	28.700	28.200	28.700	8.948	80,235
2024-01-18	28.400	28.500	28.200	28.300	8.823	86,766
2024-01-17	28.900	28.900	28.200	28.400	8.855	121,062
2024-01-16	29.100	29.300	28.800	28.900	9.011	148,452
2024-01-15	29.000	29.000	28.700	29.000	9.042	138,636
2024-01-12	29.000	29.400	28.800	28.900	9.011	149,178
2024-01-11	28.500	29.100	28.500	28.900	9.011	226,638
2024-01-10	27.800	29.000	27.800	28.400	8.855	248,433
2024-01-09	27.200	27.900	27.100	27.700	8.636	199,812
2024-01-08	27.000	27.200	27.000	27.100	8.449	251,286
2024-01-05	27.000	27.000	26.800	27.000	8.418	54,240
2024-01-04	26.900	27.000	26.700	27.000	8.418	39,894
2024-01-03	26.900	27.000	26.700	26.700	8.325	59,961
2023-12-29	26.800	27.000	26.800	27.000	8.418	95,589
2023-12-28	26.900	26.900	26.800	26.800	8.356	63,225
2023-12-27	26.900	26.900	26.600	26.800	8.356	34,419
2023-12-22	26.800	26.900	26.200	26.700	8.325	112,653
2023-12-21	26.800	26.900	25.800	26.600	8.294	280,326
2023-12-20	27.000	27.000	26.600	26.600	8.294	111,588
2023-12-19	27.000	27.000	26.800	27.000	8.418	82,065
2023-12-18	27.100	27.100	26.800	27.000	8.418	166,260
2023-12-15	27.000	27.100	26.800	27.100	8.449	142,293
2023-12-14	26.900	27.000	26.700	26.900	8.387	98,313
2023-12-13	26.700	26.900	26.500	26.900	8.387	68,721
2023-12-12	26.800	26.800	26.400	26.600	8.294	105,864
2023-12-11	27.100	27.200	26.700	26.700	8.325	144,174
2023-12-08	26.700	27.200	26.500	27.000	8.418	231,378
2023-12-07	25.500	27.000	25.400	26.500	8.262	564,501
2023-12-06	24.900	25.400	24.700	25.400	7.919	250,872
2023-12-05	24.600	24.700	24.400	24.600	7.670	232,338
2023-12-04	24.900	24.900	24.300	24.500	7.639	68,358
2023-11-29	24.200	24.900	23.900	24.900	7.763	752,913
2023-11-28	24.100	24.300	23.900	24.200	7.545	336,909
2023-11-27	24.100	24.200	23.900	24.200	7.545	145,770
2023-11-24	24.000	24.200	23.900	24.000	7.483	45,390
2023-11-23	24.400	24.400	23.800	24.000	7.483	187,146
2023-11-22	24.400	24.400	24.200	24.400	7.608	67,380

← NewerPage 12 of 21 · 1,245 trading daysOlder →

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.