TTS (TRANSPORT TRADE SERVICES) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 5.800 | 5.830 | 5.650 | 5.800 | 5.727 | 34,713 |
| 2026-01-30 | 5.860 | 5.860 | 5.820 | 5.850 | 5.776 | 17,056 |
| 2026-01-29 | 5.900 | 5.920 | 5.800 | 5.860 | 5.786 | 156,128 |
| 2026-01-28 | 5.900 | 5.920 | 5.870 | 5.920 | 5.845 | 61,945 |
| 2026-01-27 | 5.690 | 5.990 | 5.690 | 5.800 | 5.727 | 1,273,466 |
| 2026-01-26 | 5.640 | 5.690 | 5.590 | 5.690 | 5.618 | 20,962 |
| 2026-01-23 | 5.650 | 5.690 | 5.580 | 5.590 | 5.519 | 78,508 |
| 2026-01-22 | 5.600 | 5.800 | 5.600 | 5.600 | 5.529 | 132,747 |
| 2026-01-21 | 5.700 | 5.700 | 5.530 | 5.580 | 5.509 | 61,341 |
| 2026-01-20 | 5.760 | 5.830 | 5.710 | 5.710 | 5.638 | 46,702 |
| 2026-01-19 | 5.850 | 5.850 | 5.720 | 5.840 | 5.766 | 151,393 |
| 2026-01-16 | 5.810 | 5.850 | 5.780 | 5.850 | 5.776 | 276,200 |
| 2026-01-15 | 5.850 | 5.850 | 5.720 | 5.800 | 5.727 | 129,757 |
| 2026-01-14 | 5.760 | 5.890 | 5.760 | 5.820 | 5.746 | 81,451 |
| 2026-01-13 | 5.530 | 5.850 | 5.530 | 5.840 | 5.766 | 413,390 |
| 2026-01-12 | 5.480 | 5.700 | 5.470 | 5.580 | 5.509 | 524,438 |
| 2026-01-09 | 5.470 | 5.550 | 5.460 | 5.480 | 5.411 | 408,648 |
| 2026-01-08 | 5.460 | 5.500 | 5.450 | 5.470 | 5.401 | 58,798 |
| 2026-01-05 | 5.400 | 5.500 | 5.400 | 5.490 | 5.420 | 122,310 |
| 2025-12-30 | 5.440 | 5.500 | 5.400 | 5.470 | 5.401 | 94,453 |
| 2025-12-29 | 5.430 | 5.490 | 5.420 | 5.440 | 5.371 | 20,781 |
| 2025-12-23 | 5.520 | 5.540 | 5.350 | 5.500 | 5.430 | 330,002 |
| 2025-12-22 | 5.600 | 5.610 | 5.510 | 5.520 | 5.450 | 242,552 |
| 2025-12-19 | 5.580 | 5.690 | 5.550 | 5.560 | 5.490 | 154,824 |
| 2025-12-18 | 5.550 | 5.600 | 5.540 | 5.580 | 5.509 | 258,569 |
| 2025-12-17 | 5.570 | 5.600 | 5.510 | 5.550 | 5.480 | 57,585 |
| 2025-12-16 | 5.600 | 5.600 | 5.560 | 5.590 | 5.519 | 231,053 |
| 2025-12-15 | 5.600 | 5.600 | 5.560 | 5.600 | 5.529 | 285,712 |
| 2025-12-12 | 5.590 | 5.600 | 5.540 | 5.600 | 5.529 | 76,996 |
| 2025-12-11 | 5.580 | 5.580 | 5.530 | 5.580 | 5.509 | 100,401 |
| 2025-12-10 | 5.580 | 5.600 | 5.520 | 5.520 | 5.450 | 58,892 |
| 2025-12-09 | 5.600 | 5.600 | 5.570 | 5.600 | 5.529 | 188,181 |
| 2025-12-08 | 5.600 | 5.650 | 5.540 | 5.600 | 5.529 | 111,373 |
| 2025-12-05 | 5.590 | 5.600 | 5.570 | 5.600 | 5.529 | 57,112 |
| 2025-12-04 | 5.560 | 5.600 | 5.520 | 5.600 | 5.529 | 144,621 |
| 2025-12-03 | 5.490 | 5.560 | 5.470 | 5.530 | 5.460 | 80,174 |
| 2025-12-02 | 5.530 | 5.530 | 5.440 | 5.490 | 5.420 | 42,775 |
| 2025-11-28 | 5.250 | 5.590 | 5.250 | 5.530 | 5.460 | 1,485,493 |
| 2025-11-27 | 5.320 | 5.400 | 5.290 | 5.360 | 5.292 | 27,681 |
| 2025-11-26 | 5.190 | 5.400 | 5.150 | 5.320 | 5.253 | 343,955 |
| 2025-11-25 | 5.070 | 5.190 | 5.070 | 5.180 | 5.114 | 215,358 |
| 2025-11-24 | 5.000 | 5.100 | 5.000 | 5.100 | 5.035 | 75,330 |
| 2025-11-21 | 5.250 | 5.250 | 4.970 | 5.000 | 4.937 | 47,146 |
| 2025-11-20 | 5.190 | 5.290 | 5.120 | 5.140 | 5.075 | 93,724 |
| 2025-11-19 | 5.340 | 5.510 | 5.190 | 5.190 | 5.124 | 268,550 |
| 2025-11-18 | 5.120 | 5.510 | 5.120 | 5.450 | 5.381 | 273,276 |
| 2025-11-17 | 5.100 | 5.200 | 5.070 | 5.140 | 5.075 | 194,727 |
| 2025-11-14 | 5.140 | 5.150 | 5.100 | 5.110 | 5.045 | 31,839 |
| 2025-11-13 | 5.190 | 5.200 | 5.140 | 5.140 | 5.075 | 14,020 |
| 2025-11-12 | 4.980 | 5.200 | 4.980 | 5.140 | 5.075 | 155,125 |
| 2025-11-11 | 5.020 | 5.050 | 4.960 | 4.995 | 4.932 | 346,100 |
| 2025-11-10 | 4.990 | 5.020 | 4.975 | 4.995 | 4.932 | 62,804 |
| 2025-11-07 | 5.010 | 5.010 | 4.985 | 4.990 | 4.927 | 6,444 |
| 2025-11-06 | 5.010 | 5.040 | 5.010 | 5.010 | 4.947 | 11,207 |
| 2025-11-05 | 4.990 | 5.040 | 4.980 | 5.030 | 4.966 | 76,488 |
| 2025-11-04 | 5.000 | 5.040 | 4.985 | 4.990 | 4.927 | 108,258 |
| 2025-11-03 | 5.020 | 5.040 | 4.990 | 5.040 | 4.976 | 108,453 |
| 2025-10-31 | 5.050 | 5.100 | 5.000 | 5.020 | 4.956 | 460,682 |
| 2025-10-30 | 5.170 | 5.170 | 5.090 | 5.090 | 5.026 | 194,025 |
| 2025-10-29 | 5.100 | 5.170 | 5.100 | 5.170 | 5.105 | 62,474 |
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.