TTS (TRANSPORT TRADE SERVICES) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 5.500 | 5.580 | 5.460 | 5.500 | 5.430 | 55,616 |
| 2026-04-28 | 5.680 | 5.760 | 5.480 | 5.500 | 5.430 | 218,452 |
| 2026-04-27 | 5.800 | 5.880 | 5.680 | 5.760 | 5.687 | 198,768 |
| 2026-04-24 | 5.680 | 5.900 | 5.660 | 5.740 | 5.667 | 221,266 |
| 2026-04-23 | 5.580 | 5.680 | 5.560 | 5.680 | 5.608 | 63,653 |
| 2026-04-22 | 5.520 | 5.700 | 5.500 | 5.580 | 5.509 | 219,197 |
| 2026-04-21 | 5.660 | 5.660 | 5.440 | 5.580 | 5.509 | 24,273 |
| 2026-04-20 | 5.660 | 5.720 | 5.600 | 5.680 | 5.608 | 22,860 |
| 2026-04-17 | 5.960 | 6.000 | 5.680 | 5.720 | 5.648 | 403,934 |
| 2026-04-16 | 5.740 | 6.100 | 5.740 | 5.940 | 5.865 | 242,638 |
| 2026-04-15 | 5.760 | 5.840 | 5.720 | 5.780 | 5.707 | 39,921 |
| 2026-04-14 | 5.240 | 5.880 | 5.240 | 5.860 | 5.786 | 503,131 |
| 2026-04-09 | 5.320 | 5.380 | 5.240 | 5.320 | 5.253 | 30,994 |
| 2026-04-08 | 5.340 | 5.340 | 5.200 | 5.300 | 5.233 | 73,189 |
| 2026-04-07 | 5.120 | 5.200 | 5.120 | 5.200 | 5.134 | 13,894 |
| 2026-04-06 | 5.340 | 5.340 | 5.060 | 5.140 | 5.075 | 21,776 |
| 2026-04-03 | 5.090 | 5.120 | 5.070 | 5.090 | 5.026 | 6,034 |
| 2026-04-02 | 5.140 | 5.140 | 5.080 | 5.090 | 5.026 | 6,786 |
| 2026-04-01 | 5.030 | 5.150 | 5.030 | 5.140 | 5.075 | 5,125 |
| 2026-03-31 | 5.050 | 5.080 | 5.030 | 5.080 | 5.016 | 21,997 |
| 2026-03-30 | 5.170 | 5.190 | 5.060 | 5.060 | 4.996 | 92,732 |
| 2026-03-27 | 5.190 | 5.190 | 5.070 | 5.130 | 5.065 | 56,764 |
| 2026-03-26 | 5.200 | 5.200 | 5.140 | 5.150 | 5.085 | 9,532 |
| 2026-03-25 | 5.140 | 5.210 | 5.140 | 5.200 | 5.134 | 10,871 |
| 2026-03-24 | 5.250 | 5.250 | 5.120 | 5.190 | 5.124 | 63,316 |
| 2026-03-23 | 5.250 | 5.290 | 5.120 | 5.250 | 5.184 | 7,893 |
| 2026-03-20 | 5.120 | 5.250 | 5.120 | 5.250 | 5.184 | 7,520 |
| 2026-03-19 | 5.200 | 5.220 | 5.120 | 5.140 | 5.075 | 56,953 |
| 2026-03-18 | 5.290 | 5.290 | 5.160 | 5.240 | 5.174 | 56,944 |
| 2026-03-17 | 5.340 | 5.340 | 5.220 | 5.220 | 5.154 | 16,120 |
| 2026-03-16 | 5.270 | 5.340 | 5.260 | 5.340 | 5.272 | 64,722 |
| 2026-03-13 | 5.380 | 5.380 | 5.280 | 5.310 | 5.243 | 58,620 |
| 2026-03-12 | 5.440 | 5.440 | 5.350 | 5.380 | 5.312 | 12,545 |
| 2026-03-11 | 5.560 | 5.560 | 5.400 | 5.420 | 5.351 | 11,431 |
| 2026-03-10 | 5.190 | 5.450 | 5.190 | 5.340 | 5.272 | 46,654 |
| 2026-03-09 | 5.230 | 5.300 | 5.000 | 5.150 | 5.085 | 55,766 |
| 2026-03-06 | 5.390 | 5.390 | 5.210 | 5.230 | 5.164 | 42,979 |
| 2026-03-05 | 5.340 | 5.390 | 5.210 | 5.350 | 5.282 | 224,546 |
| 2026-03-04 | 5.310 | 5.420 | 5.310 | 5.340 | 5.272 | 86,542 |
| 2026-03-03 | 5.670 | 5.690 | 5.310 | 5.350 | 5.282 | 115,162 |
| 2026-03-02 | 5.600 | 5.700 | 5.500 | 5.610 | 5.539 | 202,886 |
| 2026-02-27 | 5.970 | 6.020 | 5.950 | 5.960 | 5.885 | 41,086 |
| 2026-02-26 | 6.240 | 6.270 | 5.930 | 6.080 | 6.003 | 189,777 |
| 2026-02-25 | 6.350 | 6.390 | 6.160 | 6.190 | 6.112 | 203,381 |
| 2026-02-24 | 6.390 | 6.390 | 6.290 | 6.380 | 6.299 | 62,094 |
| 2026-02-23 | 6.400 | 6.410 | 6.350 | 6.390 | 6.309 | 78,590 |
| 2026-02-20 | 6.300 | 6.400 | 6.300 | 6.390 | 6.309 | 107,070 |
| 2026-02-19 | 6.300 | 6.330 | 6.270 | 6.270 | 6.191 | 13,311 |
| 2026-02-18 | 6.210 | 6.290 | 6.200 | 6.250 | 6.171 | 67,399 |
| 2026-02-17 | 6.190 | 6.370 | 6.190 | 6.280 | 6.200 | 161,313 |
| 2026-02-16 | 6.170 | 6.250 | 6.140 | 6.200 | 6.122 | 30,067 |
| 2026-02-13 | 6.290 | 6.290 | 6.150 | 6.150 | 6.072 | 26,454 |
| 2026-02-12 | 6.150 | 6.380 | 6.140 | 6.260 | 6.181 | 141,156 |
| 2026-02-11 | 6.150 | 6.190 | 6.130 | 6.150 | 6.072 | 74,424 |
| 2026-02-10 | 6.100 | 6.160 | 6.090 | 6.150 | 6.072 | 42,628 |
| 2026-02-09 | 6.030 | 6.100 | 5.960 | 6.100 | 6.023 | 106,223 |
| 2026-02-06 | 6.000 | 6.080 | 5.950 | 6.040 | 5.964 | 90,540 |
| 2026-02-05 | 6.100 | 6.100 | 6.000 | 6.020 | 5.944 | 57,917 |
| 2026-02-04 | 6.130 | 6.160 | 6.080 | 6.100 | 6.023 | 51,532 |
| 2026-02-03 | 5.750 | 6.150 | 5.750 | 6.060 | 5.983 | 418,316 |
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.