TTS (TRANSPORT TRADE SERVICES) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 5.110 | 5.180 | 5.100 | 5.110 | 5.045 | 40,782 |
| 2025-10-27 | 5.020 | 5.180 | 4.980 | 5.110 | 5.045 | 161,443 |
| 2025-10-24 | 5.030 | 5.080 | 5.000 | 5.020 | 4.956 | 93,133 |
| 2025-10-23 | 5.050 | 5.120 | 5.020 | 5.030 | 4.966 | 31,565 |
| 2025-10-22 | 5.100 | 5.200 | 5.100 | 5.100 | 5.035 | 100,271 |
| 2025-10-21 | 5.140 | 5.200 | 5.100 | 5.150 | 5.085 | 71,624 |
| 2025-10-20 | 4.965 | 5.200 | 4.965 | 5.150 | 5.085 | 342,364 |
| 2025-10-17 | 4.995 | 5.040 | 4.950 | 5.040 | 4.976 | 54,756 |
| 2025-10-16 | 4.915 | 4.995 | 4.890 | 4.995 | 4.932 | 82,913 |
| 2025-10-15 | 5.000 | 5.000 | 4.910 | 4.930 | 4.868 | 69,053 |
| 2025-10-14 | 4.855 | 5.000 | 4.855 | 5.000 | 4.937 | 56,013 |
| 2025-10-13 | 4.900 | 4.940 | 4.860 | 4.940 | 4.877 | 54,894 |
| 2025-10-10 | 4.930 | 4.940 | 4.855 | 4.940 | 4.877 | 91,268 |
| 2025-10-09 | 4.945 | 4.945 | 4.900 | 4.930 | 4.868 | 9,187 |
| 2025-10-08 | 4.935 | 4.950 | 4.895 | 4.945 | 4.882 | 10,778 |
| 2025-10-07 | 4.970 | 4.970 | 4.900 | 4.950 | 4.887 | 25,170 |
| 2025-10-06 | 4.985 | 4.985 | 4.955 | 4.975 | 4.912 | 38,446 |
| 2025-10-03 | 5.000 | 5.020 | 4.950 | 4.985 | 4.922 | 113,443 |
| 2025-10-02 | 5.000 | 5.040 | 4.955 | 5.030 | 4.966 | 17,272 |
| 2025-10-01 | 4.960 | 5.100 | 4.960 | 5.040 | 4.976 | 137,897 |
| 2025-09-30 | 4.960 | 5.040 | 4.960 | 5.040 | 4.976 | 66,331 |
| 2025-09-29 | 4.950 | 4.990 | 4.910 | 4.960 | 4.897 | 13,010 |
| 2025-09-26 | 4.970 | 4.980 | 4.920 | 4.950 | 4.887 | 24,210 |
| 2025-09-25 | 5.020 | 5.060 | 4.965 | 4.965 | 4.902 | 33,468 |
| 2025-09-24 | 5.010 | 5.160 | 4.990 | 5.020 | 4.956 | 18,334 |
| 2025-09-23 | 5.000 | 5.050 | 4.980 | 5.010 | 4.947 | 64,593 |
| 2025-09-22 | 5.030 | 5.100 | 4.970 | 5.070 | 5.006 | 16,474 |
| 2025-09-19 | 5.120 | 5.180 | 5.000 | 5.180 | 5.114 | 133,662 |
| 2025-09-18 | 5.120 | 5.150 | 5.110 | 5.120 | 5.055 | 29,900 |
| 2025-09-17 | 4.985 | 5.140 | 4.985 | 5.120 | 5.055 | 366,750 |
| 2025-09-16 | 4.945 | 4.995 | 4.945 | 4.985 | 4.922 | 145,424 |
| 2025-09-15 | 4.900 | 4.950 | 4.900 | 4.945 | 4.882 | 24,809 |
| 2025-09-12 | 4.955 | 4.955 | 4.850 | 4.945 | 4.882 | 72,633 |
| 2025-09-11 | 4.955 | 4.955 | 4.900 | 4.945 | 4.882 | 31,192 |
| 2025-09-10 | 4.955 | 4.955 | 4.905 | 4.955 | 4.892 | 20,104 |
| 2025-09-09 | 4.950 | 4.955 | 4.905 | 4.905 | 4.843 | 19,871 |
| 2025-09-08 | 4.900 | 4.955 | 4.890 | 4.955 | 4.892 | 11,762 |
| 2025-09-05 | 4.900 | 4.985 | 4.850 | 4.950 | 4.887 | 110,655 |
| 2025-09-04 | 4.850 | 4.850 | 4.805 | 4.840 | 4.779 | 3,079 |
| 2025-09-03 | 4.780 | 4.850 | 4.770 | 4.820 | 4.759 | 11,268 |
| 2025-09-02 | 4.880 | 4.910 | 4.720 | 4.820 | 4.759 | 179,353 |
| 2025-09-01 | 4.965 | 4.965 | 4.920 | 4.940 | 4.877 | 44,809 |
| 2025-08-29 | 4.995 | 4.995 | 4.950 | 4.965 | 4.902 | 65,650 |
| 2025-08-28 | 5.010 | 5.020 | 4.985 | 4.995 | 4.932 | 32,476 |
| 2025-08-27 | 5.020 | 5.020 | 4.980 | 4.980 | 4.917 | 33,673 |
| 2025-08-26 | 5.000 | 5.100 | 4.940 | 5.050 | 4.986 | 129,620 |
| 2025-08-25 | 5.060 | 5.100 | 5.030 | 5.030 | 4.966 | 47,698 |
| 2025-08-22 | 4.970 | 5.090 | 4.965 | 5.090 | 5.026 | 109,955 |
| 2025-08-21 | 4.950 | 5.040 | 4.930 | 4.970 | 4.907 | 106,059 |
| 2025-08-20 | 4.900 | 4.930 | 4.890 | 4.930 | 4.868 | 5,615 |
| 2025-08-19 | 4.910 | 4.935 | 4.890 | 4.930 | 4.868 | 13,945 |
| 2025-08-18 | 5.000 | 5.050 | 4.870 | 4.910 | 4.848 | 37,739 |
| 2025-08-14 | 5.120 | 5.130 | 4.990 | 5.040 | 4.976 | 64,851 |
| 2025-08-13 | 5.080 | 5.120 | 5.030 | 5.120 | 5.055 | 46,946 |
| 2025-08-12 | 5.120 | 5.120 | 5.060 | 5.060 | 4.996 | 32,222 |
| 2025-08-11 | 5.180 | 5.190 | 5.110 | 5.130 | 5.065 | 68,432 |
| 2025-08-08 | 5.260 | 5.260 | 5.180 | 5.180 | 5.114 | 43,676 |
| 2025-08-07 | 5.160 | 5.270 | 5.100 | 5.270 | 5.203 | 244,169 |
| 2025-08-06 | 4.860 | 5.180 | 4.860 | 5.150 | 5.085 | 307,197 |
| 2025-08-05 | 4.910 | 4.910 | 4.840 | 4.845 | 4.784 | 63,071 |
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.