TTS (TRANSPORT TRADE SERVICES) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-06	12.560	12.580	12.400	12.540	3.854	14,820
2023-03-03	12.840	12.840	12.140	12.500	3.842	198,768
2023-03-02	12.900	12.900	12.700	12.860	3.952	38,328
2023-03-01	12.800	12.900	12.740	12.900	3.965	26,181
2023-02-28	12.920	12.920	12.700	12.780	3.928	63,546
2023-02-27	12.980	12.980	12.320	12.720	3.909	209,646
2023-02-24	13.380	13.380	13.160	13.260	4.075	68,277
2023-02-23	13.520	13.520	13.280	13.380	4.112	89,967
2023-02-22	13.580	13.580	13.380	13.540	4.161	73,458
2023-02-21	13.260	13.640	13.260	13.580	4.174	106,635
2023-02-20	13.220	13.260	13.180	13.220	4.063	77,472
2023-02-17	13.200	13.240	13.060	13.100	4.026	86,871
2023-02-16	13.020	13.300	13.000	13.080	4.020	223,965
2023-02-15	12.780	13.000	12.780	13.000	3.995	67,641
2023-02-14	12.560	12.780	12.500	12.780	3.928	62,163
2023-02-13	12.400	12.560	12.320	12.560	3.860	98,886
2023-02-10	12.400	12.460	12.320	12.400	3.811	69,096
2023-02-09	12.180	12.440	12.180	12.400	3.811	79,884
2023-02-08	12.180	12.200	12.100	12.180	3.743	27,084
2023-02-07	12.080	12.220	12.040	12.200	3.750	81,327
2023-02-06	12.100	12.100	12.060	12.060	3.707	11,100
2023-02-03	12.100	12.180	12.100	12.100	3.719	49,728
2023-02-02	12.100	12.100	12.080	12.080	3.713	8,190
2023-02-01	12.100	12.100	11.980	12.100	3.719	8,688
2023-01-31	12.140	12.140	12.080	12.100	3.719	12,309
2023-01-30	12.080	12.100	12.000	12.100	3.719	33,348
2023-01-27	12.160	12.160	12.000	12.080	3.713	144,027
2023-01-26	12.100	12.160	12.080	12.160	3.737	27,846
2023-01-25	12.160	12.200	12.000	12.100	3.719	68,196
2023-01-23	12.000	12.160	11.920	12.160	3.737	966,834
2023-01-20	12.000	12.000	11.900	12.000	3.688	12,978
2023-01-19	12.040	12.040	11.900	11.900	3.657	21,483
2023-01-18	12.020	12.040	11.940	12.040	3.700	38,670
2023-01-17	12.000	12.100	12.000	12.000	3.688	8,469
2023-01-16	12.180	12.180	12.040	12.040	3.700	13,656
2023-01-13	12.180	12.200	11.980	11.980	3.682	52,452
2023-01-12	12.120	12.160	12.100	12.100	3.719	28,680
2023-01-11	12.040	12.180	12.040	12.160	3.737	31,689
2023-01-10	12.040	12.040	11.940	11.980	3.682	4,590
2023-01-09	12.140	12.140	11.920	11.940	3.670	11,448
2023-01-06	12.100	12.220	11.920	12.140	3.731	77,523
2023-01-05	11.820	12.120	11.700	12.100	3.719	469,368
2023-01-04	11.780	11.840	11.660	11.820	3.633	46,401
2023-01-03	11.460	11.780	11.400	11.760	3.614	420,936
2022-12-30	11.340	11.460	11.260	11.460	3.522	57,873
2022-12-29	11.300	11.400	11.240	11.360	3.491	1,788
2022-12-28	11.320	11.340	11.220	11.280	3.467	7,587
2022-12-27	11.340	11.440	11.300	11.400	3.504	9,645
2022-12-23	11.480	11.500	11.320	11.400	3.504	22,530
2022-12-22	11.340	11.500	11.340	11.400	3.504	201,888
2022-12-21	11.340	11.380	11.300	11.300	3.473	11,007
2022-12-20	11.380	11.380	11.340	11.340	3.485	945
2022-12-19	11.400	11.420	11.340	11.400	3.504	11,280
2022-12-16	11.460	11.460	11.240	11.420	3.510	37,071
2022-12-15	11.480	11.480	11.320	11.400	3.504	110,484
2022-12-14	11.500	11.500	11.300	11.300	3.473	908,997
2022-12-13	11.400	11.500	11.320	11.480	3.528	29,784
2022-12-12	11.500	11.520	11.360	11.440	3.516	22,257
2022-12-09	11.280	11.500	11.260	11.480	3.528	95,043
2022-12-08	11.560	11.560	11.260	11.260	3.461	28,647

← NewerPage 16 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.