TTS (TRANSPORT TRADE SERVICES) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 21.700 | 21.850 | 21.500 | 21.850 | 3.321 | 184,152 |
| 2021-12-22 | 21.650 | 21.850 | 21.650 | 21.750 | 3.305 | 80,718 |
| 2021-12-21 | 21.900 | 21.950 | 21.600 | 21.600 | 3.282 | 125,736 |
| 2021-12-20 | 21.950 | 22.050 | 21.700 | 21.900 | 3.328 | 95,718 |
| 2021-12-17 | 22.200 | 22.200 | 21.750 | 21.950 | 3.336 | 9,594 |
| 2021-12-16 | 21.950 | 22.300 | 21.800 | 22.150 | 3.366 | 94,914 |
| 2021-12-15 | 21.950 | 22.100 | 21.700 | 21.850 | 3.321 | 101,010 |
| 2021-12-14 | 22.650 | 22.650 | 21.900 | 21.950 | 3.336 | 48,036 |
| 2021-12-13 | 22.350 | 22.550 | 22.300 | 22.500 | 3.419 | 55,962 |
| 2021-12-10 | 22.850 | 22.850 | 22.000 | 22.300 | 3.389 | 317,076 |
| 2021-12-09 | 22.850 | 22.850 | 22.500 | 22.600 | 3.434 | 38,796 |
| 2021-12-08 | 23.000 | 23.050 | 22.650 | 22.650 | 3.442 | 232,518 |
| 2021-12-07 | 23.000 | 23.300 | 22.600 | 22.600 | 3.434 | 324,270 |
| 2021-12-06 | 23.550 | 23.550 | 22.500 | 22.600 | 3.434 | 465,600 |
| 2021-12-03 | 23.250 | 23.600 | 23.150 | 23.550 | 3.579 | 206,028 |
| 2021-12-02 | 23.300 | 23.400 | 23.000 | 23.250 | 3.533 | 128,274 |
| 2021-11-29 | 23.500 | 23.900 | 22.900 | 23.400 | 3.556 | 167,100 |
| 2021-11-26 | 24.500 | 25.400 | 23.350 | 23.750 | 3.609 | 753,168 |
| 2021-11-25 | 23.350 | 24.650 | 23.250 | 24.500 | 3.723 | 1,201,974 |
| 2021-11-24 | 23.350 | 23.350 | 23.100 | 23.350 | 3.548 | 209,208 |
| 2021-11-23 | 23.600 | 23.600 | 23.300 | 23.450 | 3.564 | 30,318 |
| 2021-11-22 | 23.350 | 23.600 | 23.000 | 23.600 | 3.586 | 315,414 |
| 2021-11-19 | 23.300 | 23.300 | 22.700 | 22.900 | 3.480 | 162,984 |
| 2021-11-18 | 23.550 | 23.550 | 23.100 | 23.300 | 3.541 | 30,342 |
| 2021-11-17 | 23.550 | 23.550 | 23.300 | 23.450 | 3.564 | 28,080 |
| 2021-11-16 | 23.350 | 23.650 | 23.300 | 23.600 | 3.586 | 141,756 |
| 2021-11-15 | 23.800 | 23.800 | 23.200 | 23.500 | 3.571 | 267,156 |
| 2021-11-12 | 24.000 | 24.000 | 23.300 | 23.500 | 3.571 | 239,814 |
| 2021-11-11 | 23.700 | 24.450 | 23.700 | 24.000 | 3.647 | 261,102 |
| 2021-11-10 | 23.750 | 23.800 | 23.550 | 23.650 | 3.594 | 156,168 |
| 2021-11-09 | 23.600 | 24.400 | 23.250 | 23.800 | 3.617 | 101,454 |
| 2021-11-08 | 23.850 | 23.850 | 23.500 | 23.650 | 3.594 | 357,114 |
| 2021-11-05 | 23.900 | 24.100 | 23.450 | 23.850 | 3.624 | 211,866 |
| 2021-11-04 | 22.750 | 23.800 | 22.700 | 23.800 | 3.617 | 534,132 |
| 2021-11-03 | 22.700 | 22.700 | 22.450 | 22.700 | 3.450 | 463,644 |
| 2021-11-02 | 22.600 | 22.700 | 22.400 | 22.600 | 3.434 | 41,868 |
| 2021-11-01 | 22.150 | 22.600 | 21.850 | 22.600 | 3.434 | 181,452 |
| 2021-10-29 | 21.900 | 22.200 | 21.750 | 22.150 | 3.366 | 117,708 |
| 2021-10-28 | 22.200 | 22.350 | 21.700 | 22.000 | 3.343 | 312,870 |
| 2021-10-27 | 21.550 | 22.500 | 21.500 | 22.200 | 3.374 | 780,240 |
| 2021-10-26 | 21.900 | 21.900 | 21.450 | 21.650 | 3.290 | 409,890 |
| 2021-10-25 | 21.800 | 22.000 | 21.650 | 21.650 | 3.290 | 309,498 |
| 2021-10-22 | 21.200 | 21.800 | 21.200 | 21.750 | 3.305 | 702,834 |
| 2021-10-21 | 21.250 | 21.400 | 21.150 | 21.300 | 3.237 | 120,132 |
| 2021-10-20 | 21.450 | 21.450 | 21.200 | 21.300 | 3.237 | 267,564 |
← NewerPage 21 of 21 · 1,245 trading days
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.