TTS (TRANSPORT TRADE SERVICES) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 4.900 | 4.910 | 4.840 | 4.885 | 4.823 | 173,687 |
| 2025-08-01 | 4.925 | 4.925 | 4.850 | 4.905 | 4.843 | 43,623 |
| 2025-07-31 | 4.880 | 4.940 | 4.880 | 4.925 | 4.863 | 16,131 |
| 2025-07-30 | 4.950 | 4.950 | 4.890 | 4.935 | 4.873 | 35,337 |
| 2025-07-29 | 4.850 | 4.975 | 4.850 | 4.950 | 4.887 | 77,931 |
| 2025-07-28 | 4.900 | 4.915 | 4.850 | 4.910 | 4.848 | 54,133 |
| 2025-07-25 | 4.880 | 4.910 | 4.865 | 4.905 | 4.843 | 28,855 |
| 2025-07-24 | 4.835 | 4.920 | 4.820 | 4.880 | 4.818 | 33,181 |
| 2025-07-23 | 4.835 | 4.900 | 4.835 | 4.855 | 4.794 | 66,323 |
| 2025-07-22 | 4.835 | 4.895 | 4.835 | 4.850 | 4.789 | 45,949 |
| 2025-07-21 | 4.950 | 4.980 | 4.780 | 4.850 | 4.789 | 135,599 |
| 2025-07-18 | 5.160 | 5.160 | 5.020 | 5.020 | 4.956 | 172,000 |
| 2025-07-17 | 5.290 | 5.300 | 5.190 | 5.220 | 5.154 | 49,001 |
| 2025-07-16 | 4.800 | 5.310 | 4.775 | 5.150 | 5.085 | 562,107 |
| 2025-07-15 | 4.525 | 4.800 | 4.515 | 4.755 | 4.695 | 720,228 |
| 2025-07-14 | 4.555 | 4.570 | 4.530 | 4.530 | 4.473 | 14,046 |
| 2025-07-11 | 4.430 | 4.590 | 4.430 | 4.520 | 4.463 | 215,333 |
| 2025-07-10 | 4.325 | 4.500 | 4.300 | 4.440 | 4.384 | 172,095 |
| 2025-07-09 | 4.300 | 4.340 | 4.275 | 4.325 | 4.270 | 80,413 |
| 2025-07-08 | 4.325 | 4.355 | 4.300 | 4.340 | 4.285 | 21,278 |
| 2025-07-07 | 4.365 | 4.370 | 4.310 | 4.355 | 4.300 | 25,073 |
| 2025-07-04 | 4.390 | 4.390 | 4.340 | 4.340 | 4.285 | 8,900 |
| 2025-07-03 | 4.365 | 4.400 | 4.350 | 4.370 | 4.315 | 106,930 |
| 2025-07-02 | 4.500 | 4.505 | 4.360 | 4.360 | 4.305 | 107,288 |
| 2025-07-01 | 4.515 | 4.530 | 4.500 | 4.505 | 4.448 | 78,115 |
| 2025-06-30 | 4.405 | 4.520 | 4.405 | 4.515 | 4.458 | 121,514 |
| 2025-06-27 | 4.400 | 4.425 | 4.365 | 4.405 | 4.349 | 86,398 |
| 2025-06-26 | 4.360 | 4.395 | 4.320 | 4.395 | 4.339 | 12,441 |
| 2025-06-25 | 4.300 | 4.360 | 4.290 | 4.360 | 4.305 | 43,450 |
| 2025-06-24 | 4.290 | 4.300 | 4.285 | 4.290 | 4.236 | 23,325 |
| 2025-06-23 | 4.310 | 4.330 | 4.290 | 4.290 | 4.236 | 52,653 |
| 2025-06-20 | 4.350 | 4.350 | 4.290 | 4.335 | 4.280 | 20,761 |
| 2025-06-19 | 4.330 | 4.350 | 4.290 | 4.310 | 4.255 | 33,235 |
| 2025-06-18 | 4.320 | 4.330 | 4.250 | 4.325 | 4.270 | 86,056 |
| 2025-06-17 | 4.275 | 4.335 | 4.260 | 4.320 | 4.265 | 20,921 |
| 2025-06-16 | 4.215 | 4.345 | 4.210 | 4.275 | 4.221 | 46,950 |
| 2025-06-13 | 4.270 | 4.280 | 4.210 | 4.265 | 4.211 | 40,457 |
| 2025-06-12 | 4.360 | 4.365 | 4.270 | 4.270 | 4.216 | 35,231 |
| 2025-06-11 | 4.430 | 4.430 | 4.320 | 4.365 | 4.310 | 10,789 |
| 2025-06-10 | 4.410 | 4.640 | 4.410 | 4.430 | 4.374 | 86,742 |
| 2025-06-06 | 4.335 | 4.500 | 4.330 | 4.385 | 4.329 | 83,331 |
| 2025-06-05 | 3.985 | 4.340 | 3.960 | 4.315 | 4.260 | 308,100 |
| 2025-06-04 | 3.920 | 3.990 | 3.880 | 3.930 | 3.880 | 201,646 |
| 2025-06-03 | 3.970 | 4.000 | 3.905 | 3.955 | 3.905 | 209,487 |
| 2025-06-02 | 4.010 | 4.055 | 3.955 | 3.965 | 3.915 | 147,500 |
| 2025-05-30 | 4.060 | 4.090 | 3.990 | 4.065 | 4.014 | 220,180 |
| 2025-05-29 | 4.100 | 4.100 | 4.000 | 4.060 | 4.009 | 175,561 |
| 2025-05-28 | 4.100 | 4.150 | 4.070 | 4.085 | 4.033 | 181,439 |
| 2025-05-27 | 4.100 | 4.130 | 4.100 | 4.130 | 4.078 | 14,670 |
| 2025-05-26 | 4.065 | 4.110 | 4.040 | 4.095 | 4.043 | 113,099 |
| 2025-05-23 | 3.930 | 4.095 | 3.930 | 4.065 | 4.014 | 96,378 |
| 2025-05-22 | 4.080 | 4.150 | 4.045 | 4.140 | 3.935 | 155,859 |
| 2025-05-21 | 4.035 | 4.100 | 4.035 | 4.100 | 3.897 | 66,800 |
| 2025-05-20 | 4.025 | 4.130 | 4.025 | 4.035 | 3.835 | 236,167 |
| 2025-05-19 | 4.000 | 4.180 | 4.000 | 4.025 | 3.825 | 137,777 |
| 2025-05-16 | 3.800 | 3.895 | 3.785 | 3.880 | 3.687 | 64,786 |
| 2025-05-15 | 3.855 | 3.855 | 3.760 | 3.785 | 3.597 | 132,828 |
| 2025-05-14 | 3.890 | 3.890 | 3.815 | 3.845 | 3.654 | 11,497 |
| 2025-05-13 | 3.800 | 3.835 | 3.740 | 3.810 | 3.621 | 210,028 |
| 2025-05-12 | 3.750 | 3.790 | 3.680 | 3.710 | 3.526 | 499,474 |
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.