TTS (TRANSPORT TRADE SERVICES) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	24.200	24.400	24.100	24.400	7.608	177,033
2023-11-20	24.600	24.600	24.200	24.200	7.545	127,065
2023-11-17	24.400	24.600	24.300	24.500	7.639	161,949
2023-11-16	24.000	24.500	23.900	24.400	7.608	576,561
2023-11-15	23.900	24.000	23.600	23.900	7.452	74,130
2023-11-14	24.000	24.000	23.500	23.800	7.420	130,989
2023-11-13	23.800	23.900	23.700	23.900	7.452	44,499
2023-11-10	23.800	23.800	23.600	23.800	7.420	22,065
2023-11-09	23.800	23.800	23.600	23.800	7.420	54,948
2023-11-08	23.800	23.900	23.500	23.800	7.420	76,839
2023-11-07	23.400	23.800	23.200	23.800	7.420	272,469
2023-11-06	23.200	23.400	23.000	23.400	7.296	79,737
2023-11-03	22.700	23.200	22.700	23.100	7.202	245,763
2023-11-02	22.200	22.800	22.200	22.700	7.078	295,080
2023-11-01	21.800	22.100	21.600	22.100	6.890	114,336
2023-10-31	21.500	21.800	21.300	21.800	6.797	132,933
2023-10-30	21.600	21.600	21.200	21.500	6.703	95,283
2023-10-27	21.500	21.600	21.300	21.500	6.703	39,192
2023-10-26	21.300	21.600	21.300	21.400	6.672	74,496
2023-10-25	21.400	21.400	21.200	21.300	6.641	97,371
2023-10-24	21.600	21.700	21.400	21.400	6.672	60,303
2023-10-23	21.400	21.600	21.400	21.600	6.735	154,935
2023-10-20	21.900	21.900	21.300	21.400	6.672	54,957
2023-10-19	21.600	21.800	21.400	21.800	6.797	63,543
2023-10-18	21.400	21.600	21.300	21.600	6.735	30,021
2023-10-17	21.600	21.700	21.400	21.400	6.672	98,394
2023-10-16	21.900	21.900	21.400	21.600	6.735	76,002
2023-10-13	21.900	22.000	21.700	21.900	6.828	54,552
2023-10-12	21.500	22.000	21.500	21.700	6.766	106,692
2023-10-11	21.600	21.900	21.600	21.800	6.797	74,379
2023-10-10	21.200	21.600	20.800	21.500	6.703	866,415
2023-10-09	21.400	21.400	20.900	20.900	6.516	182,712
2023-10-06	21.500	21.600	21.000	21.400	6.672	272,589
2023-10-05	21.400	21.700	21.400	21.600	6.735	87,726
2023-10-04	21.500	21.500	21.200	21.400	6.672	102,633
2023-10-03	22.000	22.000	21.200	21.700	6.766	67,419
2023-10-02	22.000	22.200	21.700	21.800	6.797	116,613
2023-09-29	21.600	22.500	21.600	21.900	6.828	432,360
2023-09-28	21.000	21.600	20.800	21.600	6.735	322,368
2023-09-27	20.400	21.000	20.200	20.800	6.485	188,391
2023-09-26	20.600	20.600	20.200	20.300	6.329	53,568
2023-09-25	20.300	20.600	20.300	20.400	6.360	114,450
2023-09-22	20.500	20.900	20.000	20.200	6.298	388,998
2023-09-21	20.800	21.100	20.000	20.300	6.329	696,030
2023-09-20	21.400	21.500	20.600	20.600	6.423	833,442
2023-09-19	21.300	21.500	21.100	21.400	6.672	79,221
2023-09-18	20.800	21.300	20.800	21.300	6.641	107,889
2023-09-15	20.800	20.900	20.700	20.900	6.516	72,528
2023-09-14	20.800	20.900	20.700	20.800	6.485	38,106
2023-09-13	21.200	21.200	20.600	20.800	6.485	104,700
2023-09-12	20.900	21.500	20.900	21.000	6.547	604,662
2023-09-11	20.200	20.900	20.200	20.900	6.516	445,569
2023-09-08	19.500	20.200	19.450	20.200	6.298	244,608
2023-09-07	19.450	19.700	19.400	19.500	6.080	86,424
2023-09-06	19.400	19.500	19.150	19.350	6.033	110,472
2023-09-05	19.400	19.400	19.150	19.250	6.002	88,215
2023-09-04	19.500	19.600	19.350	19.400	6.049	54,690
2023-09-01	19.650	19.650	19.400	19.500	6.080	35,511
2023-08-31	19.600	19.600	19.400	19.600	6.111	82,158
2023-08-30	20.000	20.200	19.300	19.450	6.064	602,550

← NewerPage 13 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.