TTS (TRANSPORT TRADE SERVICES) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	11.560	11.560	11.260	11.260	3.461	28,647
2022-12-07	11.560	11.600	11.320	11.320	3.479	108,102
2022-12-06	11.540	11.580	11.540	11.560	3.553	47,427
2022-12-05	11.200	11.540	11.120	11.540	3.547	1,023,006
2022-12-02	11.200	11.220	11.020	11.120	3.418	116,175
2022-11-29	11.140	11.160	10.980	11.040	3.393	95,820
2022-11-28	11.280	11.340	11.080	11.140	3.424	75,819
2022-11-25	11.340	11.360	11.220	11.340	3.485	126,564
2022-11-24	11.300	11.380	11.280	11.360	3.491	34,869
2022-11-23	11.360	11.360	11.280	11.300	3.473	12,837
2022-11-22	11.380	11.400	11.300	11.360	3.491	323,175
2022-11-21	11.300	11.420	11.300	11.380	3.497	6,552
2022-11-18	11.320	11.340	11.200	11.320	3.479	129,084
2022-11-17	11.260	11.340	11.260	11.300	3.473	32,253
2022-11-16	11.300	11.500	11.140	11.260	3.461	251,931
2022-11-15	10.840	11.000	10.740	11.000	3.381	135,660
2022-11-14	10.720	10.900	10.680	10.880	3.344	68,076
2022-11-11	10.420	10.720	10.420	10.700	3.289	51,651
2022-11-10	10.420	10.420	10.300	10.360	3.184	27,075
2022-11-09	10.340	10.440	10.340	10.420	3.202	18,099
2022-11-08	10.220	10.300	10.220	10.300	3.166	28,194
2022-11-07	10.160	10.380	10.160	10.220	3.141	50,478
2022-11-04	10.060	10.140	10.000	10.140	3.116	1,458
2022-11-03	10.140	10.140	9.980	10.060	3.092	22,836
2022-11-02	10.020	10.200	10.020	10.020	3.080	124,458
2022-11-01	10.000	10.200	9.980	10.080	3.098	48,627
2022-10-31	10.000	10.080	9.960	9.960	3.061	41,328
2022-10-28	9.940	10.080	9.940	10.000	3.073	17,868
2022-10-27	9.950	9.950	9.830	9.940	3.055	5,244
2022-10-26	9.950	9.950	9.850	9.900	3.043	13,884
2022-10-25	9.880	9.950	9.880	9.950	3.058	7,041
2022-10-24	9.930	9.930	9.800	9.800	3.012	10,398
2022-10-21	10.000	10.000	9.690	9.700	2.981	153,780
2022-10-20	10.000	10.000	9.960	10.000	3.073	1,128
2022-10-19	10.040	10.060	9.850	9.880	3.036	27,333
2022-10-18	9.760	10.060	9.710	10.020	3.080	66,801
2022-10-17	9.750	9.750	9.650	9.700	2.981	20,595
2022-10-14	9.590	9.900	9.560	9.690	2.978	42,411
2022-10-13	9.650	9.650	9.500	9.580	2.944	40,260
2022-10-12	9.600	9.650	9.480	9.650	2.966	169,980
2022-10-11	9.890	9.890	9.540	9.650	2.966	121,824
2022-10-10	10.000	10.000	9.690	9.700	2.981	134,898
2022-10-07	10.000	10.000	9.970	10.000	3.073	3,285
2022-10-06	10.000	10.140	9.960	10.000	3.073	163,110
2022-10-05	10.280	10.300	9.920	10.000	3.073	230,334
2022-10-04	9.880	10.180	9.880	10.180	3.129	84,138
2022-10-03	9.800	9.900	9.700	9.700	2.981	28,146
2022-09-30	10.000	10.000	9.700	9.740	2.994	134,841
2022-09-29	10.020	10.160	9.900	9.900	3.043	50,853
2022-09-28	10.100	10.220	10.000	10.000	3.073	55,113
2022-09-27	9.950	10.300	9.950	10.280	3.159	48,066
2022-09-26	10.300	10.300	9.800	9.950	3.058	54,669
2022-09-23	10.400	10.400	10.100	10.320	3.172	42,147
2022-09-22	10.740	10.740	10.420	10.420	3.202	89,487
2022-09-21	10.840	10.840	10.580	10.580	3.252	54,051
2022-09-20	11.020	11.020	10.840	10.840	3.332	24,405
2022-09-19	11.100	11.160	10.980	10.980	3.375	108,762
2022-09-16	11.080	11.240	11.080	11.120	3.418	29,019
2022-09-15	11.360	11.380	11.080	11.280	3.467	79,242
2022-09-14	11.160	11.380	10.980	11.380	3.497	113,079

← NewerPage 17 of 21 · 1,246 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.