TTS (TRANSPORT TRADE SERVICES) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	11.240	11.460	11.140	11.220	3.448	439,839
2022-09-12	11.000	11.240	11.000	11.200	3.442	214,851
2022-09-09	10.740	10.980	10.720	10.940	3.362	284,724
2022-09-08	10.680	10.860	10.460	10.800	3.319	134,829
2022-09-07	10.540	10.660	10.540	10.640	3.270	120,057
2022-09-06	10.200	10.640	10.140	10.600	3.258	116,838
2022-09-05	9.820	10.200	9.820	10.200	3.135	96,906
2022-09-02	10.000	10.020	9.820	9.820	3.018	51,225
2022-09-01	10.100	10.120	9.840	9.980	3.067	48,756
2022-08-31	9.920	10.180	9.920	10.040	3.086	218,889
2022-08-30	9.880	9.920	9.720	9.900	3.043	243,099
2022-08-29	9.500	9.500	9.350	9.400	2.889	13,200
2022-08-26	9.460	9.460	9.380	9.380	2.883	51,960
2022-08-25	9.450	9.460	9.440	9.440	2.901	10,611
2022-08-24	9.550	9.550	9.460	9.460	2.907	5,214
2022-08-23	9.640	9.640	9.480	9.570	2.941	18,402
2022-08-22	9.680	9.680	9.590	9.640	2.963	7,317
2022-08-19	9.750	9.750	9.690	9.690	2.978	79,056
2022-08-18	9.740	9.810	9.740	9.800	3.012	30,048
2022-08-17	9.760	9.780	9.720	9.780	3.006	8,352
2022-08-16	9.700	9.820	9.700	9.790	3.009	41,874
2022-08-12	9.670	9.860	9.620	9.840	3.024	46,248
2022-08-11	9.550	9.670	9.510	9.670	2.972	57,123
2022-08-10	9.600	9.600	9.510	9.580	2.944	5,916
2022-08-09	9.600	9.710	9.450	9.680	2.975	44,637
2022-08-08	9.750	9.750	9.600	9.710	2.984	54,498
2022-08-05	9.820	9.820	9.750	9.750	2.997	2,409
2022-08-04	9.750	9.830	9.750	9.770	3.003	8,244
2022-08-03	9.800	9.800	9.730	9.750	2.997	16,140
2022-08-02	9.850	9.900	9.730	9.740	2.994	69,534
2022-08-01	9.700	9.800	9.700	9.800	3.012	69,408
2022-07-29	9.650	9.720	9.650	9.720	2.987	10,344
2022-07-28	9.700	9.780	9.700	9.780	3.006	9,303
2022-07-27	9.620	9.730	9.620	9.730	2.990	22,137
2022-07-26	9.600	9.620	9.500	9.620	2.957	71,184
2022-07-25	9.540	9.640	9.510	9.600	2.950	25,608
2022-07-22	9.630	9.630	9.620	9.620	2.957	717
2022-07-21	9.680	9.680	9.530	9.650	2.966	4,359
2022-07-20	9.750	9.750	9.530	9.550	2.935	18,690
2022-07-19	9.690	9.700	9.550	9.550	2.935	13,722
2022-07-18	9.600	9.690	9.590	9.690	2.978	5,610
2022-07-15	9.680	9.680	9.600	9.600	2.950	10,062
2022-07-14	9.790	9.790	9.550	9.680	2.975	17,286
2022-07-13	9.700	9.790	9.660	9.790	3.009	4,821
2022-07-12	9.620	9.730	9.620	9.700	2.981	3,888
2022-07-11	9.910	9.910	9.600	9.730	2.990	57,054
2022-07-08	9.920	9.920	9.900	9.910	3.046	12,585
2022-07-07	9.910	9.910	9.890	9.900	3.043	39,975
2022-07-06	9.870	9.910	9.810	9.810	3.015	77,625
2022-07-05	9.860	9.910	9.800	9.840	3.024	78,753
2022-07-04	9.890	9.890	9.730	9.860	3.030	102,087
2022-07-01	9.900	9.900	9.640	9.700	2.981	18,162
2022-06-30	9.890	9.890	9.610	9.610	2.954	17,892
2022-06-29	9.770	9.810	9.650	9.650	2.966	45,291
2022-06-28	9.510	9.700	9.500	9.700	2.981	111,285
2022-06-27	9.440	9.510	9.410	9.450	2.904	86,346
2022-06-24	9.400	9.440	9.400	9.440	2.901	70,461
2022-06-23	9.500	9.500	9.300	9.300	2.858	29,370
2022-06-22	9.480	9.490	9.390	9.400	2.889	33,510
2022-06-21	9.360	9.540	9.360	9.470	2.911	131,073

← NewerPage 18 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.