TTS (TRANSPORT TRADE SERVICES) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	6.460	6.560	6.460	6.540	6.540	60,993
2026-07-23	6.400	6.480	6.380	6.460	6.460	119,789
2026-07-22	6.380	6.400	6.300	6.380	6.380	43,810
2026-07-21	6.260	6.380	6.220	6.380	6.380	43,511
2026-07-20	6.300	6.340	6.220	6.260	6.260	30,733
2026-07-17	6.200	6.320	6.160	6.300	6.300	72,503
2026-07-16	6.280	6.360	6.180	6.300	6.300	27,062
2026-07-15	6.260	6.360	6.220	6.300	6.300	91,886
2026-07-14	6.100	6.300	6.020	6.300	6.300	149,679
2026-07-13	6.180	6.180	6.060	6.100	6.100	17,568
2026-07-10	6.140	6.180	6.100	6.180	6.180	33,258
2026-07-09	6.100	6.180	6.080	6.140	6.140	10,454
2026-07-08	6.100	6.200	6.100	6.160	6.160	102,201
2026-07-07	6.120	6.200	6.080	6.200	6.200	218,104
2026-07-06	6.040	6.120	6.000	6.100	6.100	42,422
2026-07-03	6.180	6.180	6.060	6.120	6.120	76,781
2026-07-02	5.920	6.200	5.900	6.180	6.180	373,787
2026-07-01	5.860	6.000	5.820	5.920	5.920	200,010
2026-06-30	5.740	5.840	5.740	5.840	5.840	18,787
2026-06-29	5.860	5.860	5.760	5.800	5.800	29,713
2026-06-26	5.880	5.880	5.820	5.820	5.820	19,066
2026-06-25	5.800	5.960	5.760	5.880	5.880	101,879
2026-06-24	5.760	5.800	5.760	5.800	5.800	15,002
2026-06-23	5.800	5.800	5.740	5.800	5.800	15,516
2026-06-22	5.900	5.900	5.720	5.760	5.760	55,837
2026-06-19	5.960	5.980	5.700	5.700	5.700	771,589
2026-06-18	5.900	5.980	5.820	5.900	5.900	26,212
2026-06-17	5.860	5.900	5.800	5.880	5.880	20,284
2026-06-16	5.860	5.860	5.800	5.860	5.860	7,110
2026-06-15	5.880	5.880	5.780	5.860	5.860	10,412
2026-06-12	5.880	5.880	5.800	5.880	5.880	6,988
2026-06-11	5.820	5.900	5.760	5.900	5.900	10,723
2026-06-10	5.780	5.820	5.720	5.780	5.780	33,912
2026-06-09	5.780	5.780	5.620	5.760	5.760	14,920
2026-06-08	5.620	5.700	5.540	5.700	5.700	58,776
2026-06-05	5.760	5.760	5.580	5.700	5.700	76,166
2026-06-04	5.620	5.660	5.560	5.660	5.660	14,766
2026-06-03	5.640	5.640	5.540	5.600	5.600	55,674
2026-06-02	5.640	5.640	5.600	5.600	5.600	9,136
2026-05-29	5.680	5.680	5.620	5.640	5.640	12,540
2026-05-28	5.600	5.660	5.580	5.660	5.660	14,402
2026-05-27	5.600	5.780	5.600	5.640	5.640	134,922
2026-05-26	5.800	5.820	5.720	5.760	5.760	67,111
2026-05-25	5.800	5.800	5.680	5.760	5.760	191,710
2026-05-22	5.920	5.920	5.700	5.740	5.740	205,128
2026-05-21	5.980	6.080	5.860	5.920	5.845	207,469
2026-05-20	6.100	6.100	5.980	5.980	5.904	118,689
2026-05-19	6.100	6.100	6.060	6.080	6.003	34,254
2026-05-18	6.080	6.120	6.060	6.100	6.023	7,695
2026-05-15	6.040	6.120	6.000	6.080	6.003	36,175
2026-05-14	6.000	6.040	5.940	6.040	5.964	25,307
2026-05-13	5.980	6.060	5.940	6.000	5.924	48,219
2026-05-12	6.060	6.140	6.000	6.060	5.983	66,320
2026-05-11	5.700	6.100	5.700	5.960	5.885	245,350
2026-05-08	5.700	5.840	5.660	5.840	5.766	218,488
2026-05-07	5.640	5.960	5.620	5.700	5.628	79,439
2026-05-06	5.420	5.700	5.420	5.600	5.529	41,053
2026-05-05	5.480	5.480	5.360	5.420	5.351	90,209
2026-05-04	5.560	5.560	5.480	5.500	5.430	19,264
2026-04-30	5.540	5.640	5.540	5.560	5.490	75,980

← NewerPage 2 of 21 · 1,247 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.