TTS (TRANSPORT TRADE SERVICES) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	19.450	19.650	19.450	19.650	6.127	126,984
2023-08-28	19.400	19.800	19.300	19.450	6.064	372,237
2023-08-25	19.100	19.300	18.950	19.250	6.002	71,166
2023-08-24	19.100	19.200	18.850	19.100	5.955	59,124
2023-08-23	18.250	19.000	18.250	19.000	5.924	381,132
2023-08-22	17.900	18.300	17.900	18.250	5.690	58,965
2023-08-21	17.800	17.900	17.600	17.900	5.581	38,646
2023-08-18	17.850	17.850	17.600	17.800	5.550	107,529
2023-08-17	18.050	18.050	17.600	17.850	5.565	258,111
2023-08-16	18.250	18.250	18.000	18.100	5.643	63,063
2023-08-14	18.200	18.300	18.100	18.250	5.690	77,877
2023-08-11	18.000	18.200	17.950	18.150	5.659	236,616
2023-08-10	17.700	17.950	17.550	17.700	5.519	234,165
2023-08-09	17.800	17.800	17.600	17.700	5.519	125,772
2023-08-08	17.900	17.950	17.700	17.800	5.550	80,727
2023-08-07	17.900	17.950	17.750	17.800	5.550	86,811
2023-08-04	17.900	17.900	17.750	17.850	5.565	116,268
2023-08-03	18.000	18.000	17.650	17.850	5.565	165,741
2023-08-02	18.350	18.500	17.850	17.950	5.597	325,581
2023-08-01	18.800	18.850	18.000	18.250	5.690	541,401
2023-07-31	18.850	19.000	18.700	18.800	5.862	239,805
2023-07-28	19.000	19.550	18.250	18.500	5.768	1,368,051
2023-07-27	19.800	20.200	19.650	19.850	6.189	339,384
2023-07-26	19.100	19.800	19.100	19.800	6.173	221,805
2023-07-25	19.000	19.300	18.900	19.050	5.940	70,218
2023-07-24	18.750	19.450	18.700	19.000	5.924	285,552
2023-07-21	19.450	19.500	18.450	18.750	5.846	421,263
2023-07-20	20.500	21.500	19.500	19.500	6.080	466,203
2023-07-19	18.900	20.000	18.900	20.000	6.236	595,338
2023-07-18	17.750	18.550	17.750	18.550	5.784	418,464
2023-07-17	16.950	17.800	16.950	17.650	5.503	339,705
2023-07-14	16.650	16.950	16.650	16.900	5.269	101,370
2023-07-13	16.400	16.750	16.350	16.600	5.176	138,708
2023-07-12	16.300	16.500	16.300	16.500	5.144	74,157
2023-07-11	16.400	16.400	16.300	16.300	5.082	68,814
2023-07-10	16.400	16.400	16.300	16.350	5.098	156,945
2023-07-07	16.300	16.350	16.300	16.350	5.098	27,249
2023-07-06	16.200	16.400	16.200	16.300	5.082	129,672
2023-07-05	16.000	16.350	16.000	16.150	5.035	147,618
2023-07-04	16.000	16.100	15.800	15.800	4.926	17,796
2023-07-03	15.950	16.000	15.700	15.950	4.973	33,849
2023-06-30	16.200	16.200	15.850	15.950	4.973	36,987
2023-06-29	16.000	16.500	16.000	16.000	4.989	102,525
2023-06-28	15.200	16.050	15.050	16.000	4.989	216,234
2023-06-27	14.500	15.100	14.450	15.100	4.708	234,732
2023-06-26	14.500	14.500	14.300	14.450	4.505	124,776
2023-06-23	14.650	14.650	14.200	14.500	4.521	66,060
2023-06-22	14.700	14.850	14.700	14.700	4.583	52,251
2023-06-21	14.800	14.950	14.650	14.950	4.661	107,799
2023-06-20	14.850	14.850	14.700	14.750	4.599	35,634
2023-06-19	14.900	14.900	14.700	14.900	4.646	43,530
2023-06-16	14.700	14.900	14.700	14.900	4.646	66,336
2023-06-15	14.600	14.700	14.500	14.700	4.583	25,965
2023-06-14	14.800	14.800	14.450	14.600	4.552	89,859
2023-06-13	14.900	14.900	14.550	14.750	4.599	161,541
2023-06-12	14.900	15.000	14.850	14.850	4.630	78,276
2023-06-09	14.450	14.950	14.400	14.900	4.646	201,378
2023-06-08	13.700	14.400	13.650	14.200	4.427	327,777
2023-06-07	13.700	13.800	13.550	13.800	4.303	196,665
2023-06-06	13.700	13.850	13.650	13.700	4.272	127,032

← NewerPage 14 of 21 · 1,248 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.