TTS (TRANSPORT TRADE SERVICES) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	19.660	19.660	19.380	19.600	2.979	190,206
2022-03-21	19.840	19.840	19.700	19.700	2.994	24,714
2022-03-18	19.800	19.900	19.660	19.840	3.015	24,204
2022-03-17	19.600	19.980	19.400	19.800	3.009	57,792
2022-03-16	19.500	19.580	19.300	19.580	2.975	54,390
2022-03-15	19.480	19.760	19.080	19.300	2.933	84,864
2022-03-14	18.980	19.940	18.800	19.260	2.927	89,328
2022-03-11	18.200	18.920	18.200	18.500	2.811	60,936
2022-03-10	18.740	19.800	17.840	18.200	2.766	216,450
2022-03-09	17.820	18.700	17.820	18.600	2.827	150,222
2022-03-08	17.300	18.300	17.000	17.500	2.659	61,392
2022-03-07	17.900	17.900	16.400	17.120	2.602	149,940
2022-03-04	19.200	19.200	17.500	18.180	2.763	120,186
2022-03-03	19.100	19.460	19.100	19.200	2.918	80,376
2022-03-02	20.100	20.100	18.920	19.020	2.890	261,786
2022-03-01	20.700	20.850	20.100	20.100	3.055	101,034
2022-02-28	20.500	20.950	20.300	20.700	3.146	781,068
2022-02-25	20.300	21.200	20.300	21.000	3.191	239,640
2022-02-24	19.800	20.500	19.020	19.940	3.030	200,610
2022-02-23	21.000	21.100	20.850	20.950	3.184	42,336
2022-02-22	20.700	21.000	20.350	20.950	3.184	71,100
2022-02-21	21.300	21.450	21.100	21.100	3.207	55,932
2022-02-18	21.750	21.750	21.300	21.650	3.290	83,028
2022-02-17	21.550	21.550	21.200	21.200	3.222	38,580
2022-02-16	21.700	21.800	21.550	21.650	3.290	11,154
2022-02-15	21.600	21.650	21.300	21.650	3.290	33,324
2022-02-14	22.000	22.000	20.950	21.200	3.222	343,026
2022-02-11	21.900	22.100	21.800	22.100	3.358	107,370
2022-02-10	22.100	22.100	21.850	21.900	3.328	11,604
2022-02-09	22.000	22.200	21.900	21.900	3.328	40,218
2022-02-08	22.200	22.300	21.950	21.950	3.336	116,010
2022-02-07	22.300	22.350	22.050	22.350	3.396	16,710
2022-02-04	22.150	22.300	22.000	22.000	3.343	31,116
2022-02-03	22.250	22.300	22.150	22.250	3.381	24,042
2022-02-02	22.350	22.600	21.950	22.250	3.381	224,646
2022-02-01	22.200	22.500	22.200	22.350	3.396	62,424
2022-01-31	21.800	22.350	21.800	22.200	3.374	65,574
2022-01-28	22.150	22.150	21.750	21.750	3.305	52,332
2022-01-27	22.150	22.200	21.800	22.150	3.366	56,340
2022-01-26	21.700	22.250	21.700	22.250	3.381	77,064
2022-01-25	21.200	21.500	20.100	21.400	3.252	260,016
2022-01-21	22.100	22.100	21.450	21.600	3.282	283,434
2022-01-20	22.550	22.550	22.100	22.500	3.419	47,904
2022-01-19	22.150	22.500	21.800	22.500	3.419	177,006
2022-01-18	22.700	22.700	22.150	22.300	3.389	170,670
2022-01-17	23.250	23.250	22.500	22.650	3.442	266,694
2022-01-14	23.400	23.400	23.050	23.100	3.510	100,788
2022-01-13	23.450	23.450	23.250	23.450	3.564	75,828
2022-01-12	23.200	23.400	23.100	23.300	3.541	76,920
2022-01-11	22.950	23.300	22.900	23.050	3.503	94,962
2022-01-10	22.700	22.900	22.500	22.700	3.450	271,014
2022-01-07	22.700	22.750	22.650	22.700	3.450	9,108
2022-01-06	22.650	22.700	22.400	22.700	3.450	36,012
2022-01-05	22.400	23.000	22.400	22.800	3.465	82,050
2022-01-04	22.600	22.600	21.950	22.450	3.412	94,446
2022-01-03	22.800	22.800	21.950	22.400	3.404	199,212
2021-12-30	22.450	22.800	22.300	22.300	3.389	36,894
2021-12-29	23.300	23.300	22.500	22.500	3.419	124,482
2021-12-28	23.000	23.400	22.600	23.200	3.526	82,056
2021-12-27	21.800	23.000	21.500	23.000	3.495	207,444

← NewerPage 20 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.