TTS (TRANSPORT TRADE SERVICES) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	13.600	13.950	13.450	13.550	4.225	588,969
2023-05-31	13.550	13.650	13.500	13.500	4.209	16,323
2023-05-30	13.650	13.650	13.550	13.550	4.225	25,155
2023-05-29	13.500	13.650	13.500	13.600	4.240	40,752
2023-05-26	13.550	13.550	13.450	13.500	4.209	23,382
2023-05-25	13.650	13.650	13.400	13.550	4.225	35,538
2023-05-24	13.700	13.700	13.500	13.500	4.209	107,991
2023-05-23	13.550	13.600	13.500	13.600	4.240	329,418
2023-05-22	13.850	13.900	13.450	13.550	4.225	263,295
2023-05-19	13.700	13.900	13.500	13.850	4.318	389,844
2023-05-18	13.700	13.700	13.500	13.550	4.225	55,983
2023-05-17	13.500	13.650	13.400	13.500	4.209	261,513
2023-05-16	13.400	13.700	13.300	13.350	4.162	177,063
2023-05-15	12.850	12.850	12.500	12.750	3.975	112,317
2023-05-12	12.850	12.950	12.750	12.850	3.949	42,750
2023-05-11	12.950	12.950	12.750	12.850	3.949	25,935
2023-05-10	12.950	12.950	12.650	12.800	3.934	85,749
2023-05-09	12.600	12.750	12.600	12.750	3.919	37,209
2023-05-08	12.950	12.950	12.500	12.600	3.872	123,939
2023-05-05	12.950	12.950	12.650	12.950	3.980	39,783
2023-05-04	12.900	13.000	12.750	12.750	3.919	100,458
2023-05-03	13.200	13.200	12.900	13.050	4.011	41,178
2023-05-02	13.300	13.300	13.000	13.100	4.026	5,604
2023-04-28	13.150	13.150	12.950	13.000	3.995	9,708
2023-04-27	13.100	13.150	12.900	12.900	3.965	45,066
2023-04-26	13.000	13.150	13.000	13.050	4.011	21,936
2023-04-25	13.300	13.300	12.950	13.000	3.995	300,156
2023-04-24	13.250	13.300	13.200	13.300	4.088	8,103
2023-04-21	13.450	13.450	13.150	13.250	4.072	98,289
2023-04-20	13.800	13.800	13.350	13.450	4.134	98,229
2023-04-19	13.650	13.850	13.650	13.800	4.241	10,791
2023-04-18	13.850	13.850	13.550	13.650	4.195	5,433
2023-04-13	13.650	13.700	13.550	13.600	4.180	41,061
2023-04-12	13.450	13.650	13.450	13.600	4.180	27,930
2023-04-11	13.500	13.700	13.500	13.700	4.211	28,470
2023-04-10	13.400	13.450	13.350	13.450	4.134	18,384
2023-04-07	13.300	13.500	13.200	13.350	4.103	105,894
2023-04-06	13.200	13.450	13.200	13.350	4.103	74,262
2023-04-05	12.900	13.200	12.750	13.200	4.057	143,124
2023-04-04	12.800	12.850	12.750	12.750	3.919	18,081
2023-04-03	12.600	12.850	12.600	12.850	3.949	138,966
2023-03-31	12.600	12.600	12.540	12.600	3.872	27,672
2023-03-30	12.520	12.640	12.520	12.560	3.860	9,798
2023-03-29	12.720	12.720	12.460	12.700	3.903	190,122
2023-03-28	12.700	12.700	12.600	12.620	3.879	39,831
2023-03-27	12.600	12.680	12.540	12.620	3.879	45,975
2023-03-24	12.700	12.700	12.520	12.600	3.872	55,407
2023-03-23	12.540	12.800	12.540	12.760	3.922	40,077
2023-03-22	12.180	12.540	12.040	12.540	3.854	165,519
2023-03-21	12.100	12.200	12.020	12.180	3.743	55,977
2023-03-20	12.200	12.240	11.960	12.000	3.688	99,609
2023-03-17	12.160	12.180	12.000	12.140	3.731	54,963
2023-03-16	12.120	12.160	12.080	12.160	3.737	6,204
2023-03-15	12.460	12.480	12.040	12.040	3.700	23,127
2023-03-14	12.120	12.400	12.000	12.380	3.805	27,819
2023-03-13	12.500	12.500	11.960	12.000	3.688	84,936
2023-03-10	12.520	12.540	12.440	12.440	3.823	9,426
2023-03-09	12.580	12.620	12.440	12.540	3.854	69,159
2023-03-08	12.520	12.560	12.500	12.560	3.860	52,335
2023-03-07	12.580	12.580	12.460	12.560	3.860	20,487

← NewerPage 15 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.