TTS (TRANSPORT TRADE SERVICES) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	9.270	9.360	9.200	9.340	2.871	100,899
2022-06-17	9.200	9.280	9.080	9.190	2.824	56,496
2022-06-16	9.200	9.280	8.980	9.180	2.821	242,736
2022-06-15	8.980	9.100	8.920	8.980	2.760	9,840
2022-06-14	9.110	9.120	8.910	8.980	2.760	66,216
2022-06-10	9.400	9.400	9.200	9.200	2.828	151,518
2022-06-09	9.530	9.530	9.410	9.490	2.917	39,822
2022-06-08	9.540	9.540	9.400	9.460	2.907	2,778
2022-06-07	9.480	9.500	9.340	9.500	2.920	27,123
2022-06-06	9.400	9.400	9.300	9.400	2.889	7,194
2022-06-03	9.480	9.540	9.480	9.500	2.920	11,766
2022-06-02	9.500	9.600	9.300	9.500	2.920	36,975
2022-05-31	9.580	9.600	9.490	9.500	2.920	20,055
2022-05-30	9.450	9.600	9.310	9.600	2.950	227,250
2022-05-27	9.260	9.540	9.260	9.390	2.886	170,385
2022-05-26	8.860	9.270	8.840	9.270	2.849	309,621
2022-05-25	8.910	8.960	8.850	8.860	2.723	37,338
2022-05-24	8.830	8.980	8.720	8.900	2.735	106,362
2022-05-23	8.970	8.980	8.920	8.950	2.720	27,273
2022-05-20	8.750	8.900	8.740	8.800	2.675	83,502
2022-05-19	8.830	8.830	8.740	8.800	2.675	105,003
2022-05-18	9.250	9.250	8.610	8.800	2.675	156,708
2022-05-17	9.200	9.220	8.930	9.090	2.763	146,643
2022-05-16	9.250	9.250	9.150	9.200	2.796	89,304
2022-05-13	9.240	9.250	9.200	9.250	2.811	14,004
2022-05-12	9.230	9.250	9.180	9.200	2.796	23,400
2022-05-11	9.340	9.340	9.200	9.280	2.820	18,789
2022-05-10	9.350	9.400	9.200	9.330	2.836	21,978
2022-05-09	18.900	18.900	18.560	18.700	2.842	36,738
2022-05-06	18.820	19.000	17.900	18.480	2.808	120,000
2022-05-05	19.380	19.440	18.780	18.900	2.872	182,028
2022-05-04	19.400	19.500	19.280	19.280	2.930	23,346
2022-05-03	19.660	19.680	19.340	19.400	2.948	90,540
2022-05-02	19.780	19.880	19.360	19.400	2.948	135,114
2022-04-29	19.560	19.700	19.480	19.640	2.985	11,886
2022-04-28	19.760	19.840	19.500	19.500	2.963	88,542
2022-04-27	19.820	19.820	19.520	19.760	3.003	25,350
2022-04-26	19.960	19.960	19.520	19.820	3.012	174,210
2022-04-21	19.980	20.000	19.700	19.980	3.036	8,502
2022-04-20	19.780	20.000	19.540	19.900	3.024	31,584
2022-04-19	19.800	19.840	19.400	19.560	2.972	82,560
2022-04-18	19.680	19.780	19.600	19.760	3.003	54,954
2022-04-15	19.320	19.600	19.140	19.560	2.972	142,596
2022-04-14	19.360	19.400	19.080	19.120	2.906	96,906
2022-04-13	19.500	19.580	19.260	19.340	2.939	11,628
2022-04-12	19.200	19.300	19.000	19.300	2.933	69,564
2022-04-11	19.500	19.500	19.100	19.200	2.918	138,000
2022-04-08	19.580	19.600	19.500	19.500	2.963	16,008
2022-04-07	19.600	19.600	19.300	19.400	2.948	109,302
2022-04-06	20.100	20.300	19.340	19.360	2.942	281,688
2022-04-05	19.500	20.000	19.500	19.900	3.024	267,402
2022-04-04	19.500	19.500	19.380	19.380	2.945	110,868
2022-04-01	19.460	19.500	19.300	19.480	2.960	72,174
2022-03-31	19.600	19.720	19.300	19.460	2.957	52,692
2022-03-30	19.700	19.700	19.500	19.500	2.963	28,368
2022-03-29	19.260	19.700	19.260	19.700	2.994	85,158
2022-03-28	19.260	19.480	19.260	19.460	2.957	14,610
2022-03-25	19.200	19.300	19.020	19.280	2.930	13,344
2022-03-24	19.200	19.320	19.020	19.020	2.890	13,926
2022-03-23	19.520	19.660	18.900	19.000	2.887	135,828

← NewerPage 19 of 21 · 1,249 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.