TTS (TRANSPORT TRADE SERVICES) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 3.790 | 3.790 | 3.700 | 3.750 | 3.564 | 164,594 |
| 2025-05-08 | 3.800 | 3.825 | 3.740 | 3.790 | 3.602 | 165,167 |
| 2025-05-07 | 3.800 | 3.825 | 3.750 | 3.770 | 3.583 | 124,961 |
| 2025-05-06 | 3.860 | 3.890 | 3.800 | 3.800 | 3.611 | 122,268 |
| 2025-05-05 | 3.940 | 3.950 | 3.820 | 3.840 | 3.649 | 30,862 |
| 2025-05-02 | 4.020 | 4.020 | 3.975 | 3.985 | 3.787 | 26,503 |
| 2025-04-30 | 4.050 | 4.050 | 4.015 | 4.020 | 3.821 | 3,573 |
| 2025-04-29 | 4.015 | 4.050 | 4.015 | 4.050 | 3.849 | 8,002 |
| 2025-04-28 | 4.165 | 4.165 | 4.060 | 4.060 | 3.859 | 59,675 |
| 2025-04-25 | 4.190 | 4.190 | 4.135 | 4.165 | 3.958 | 4,685 |
| 2025-04-24 | 4.145 | 4.200 | 4.115 | 4.135 | 3.930 | 20,162 |
| 2025-04-23 | 3.980 | 4.150 | 3.980 | 4.145 | 3.939 | 94,873 |
| 2025-04-22 | 3.985 | 3.985 | 3.955 | 3.980 | 3.783 | 2,759 |
| 2025-04-17 | 3.995 | 3.995 | 3.960 | 3.985 | 3.787 | 11,182 |
| 2025-04-16 | 4.010 | 4.015 | 3.985 | 3.995 | 3.797 | 64,866 |
| 2025-04-15 | 4.010 | 4.010 | 3.970 | 4.010 | 3.811 | 14,141 |
| 2025-04-14 | 4.000 | 4.025 | 4.000 | 4.010 | 3.811 | 11,346 |
| 2025-04-11 | 4.010 | 4.030 | 3.985 | 4.000 | 3.802 | 2,853 |
| 2025-04-10 | 3.950 | 4.030 | 3.940 | 4.010 | 3.811 | 26,186 |
| 2025-04-09 | 3.900 | 3.910 | 3.815 | 3.890 | 3.697 | 25,741 |
| 2025-04-08 | 3.820 | 3.945 | 3.820 | 3.920 | 3.725 | 290,585 |
| 2025-04-07 | 3.870 | 3.870 | 3.700 | 3.810 | 3.621 | 154,371 |
| 2025-04-04 | 4.020 | 4.030 | 3.890 | 3.900 | 3.706 | 112,100 |
| 2025-04-03 | 4.060 | 4.060 | 4.020 | 4.025 | 3.825 | 15,129 |
| 2025-04-02 | 4.065 | 4.075 | 4.020 | 4.075 | 3.873 | 70,745 |
| 2025-04-01 | 4.070 | 4.080 | 4.010 | 4.050 | 3.849 | 109,590 |
| 2025-03-31 | 4.060 | 4.145 | 4.050 | 4.050 | 3.849 | 179,225 |
| 2025-03-28 | 4.010 | 4.120 | 4.010 | 4.055 | 3.854 | 113,060 |
| 2025-03-27 | 4.015 | 4.125 | 3.960 | 4.020 | 3.821 | 679,504 |
| 2025-03-26 | 4.260 | 4.260 | 3.965 | 4.000 | 3.802 | 694,188 |
| 2025-03-25 | 4.410 | 4.410 | 4.220 | 4.250 | 4.039 | 133,663 |
| 2025-03-24 | 4.500 | 4.510 | 4.400 | 4.410 | 4.191 | 125,856 |
| 2025-03-21 | 4.520 | 4.560 | 4.430 | 4.560 | 4.334 | 142,557 |
| 2025-03-20 | 4.510 | 4.550 | 4.500 | 4.520 | 4.296 | 99,385 |
| 2025-03-19 | 4.505 | 4.565 | 4.505 | 4.510 | 4.286 | 60,204 |
| 2025-03-18 | 4.660 | 4.660 | 4.575 | 4.595 | 4.367 | 161,120 |
| 2025-03-17 | 4.730 | 4.740 | 4.600 | 4.660 | 4.429 | 199,286 |
| 2025-03-14 | 4.790 | 4.800 | 4.725 | 4.730 | 4.495 | 59,632 |
| 2025-03-13 | 4.800 | 4.845 | 4.785 | 4.845 | 4.605 | 51,207 |
| 2025-03-12 | 4.780 | 4.865 | 4.730 | 4.840 | 4.600 | 102,145 |
| 2025-03-11 | 4.700 | 4.785 | 4.670 | 4.780 | 4.543 | 75,451 |
| 2025-03-10 | 4.680 | 4.700 | 4.660 | 4.700 | 4.467 | 95,730 |
| 2025-03-07 | 4.700 | 4.725 | 4.630 | 4.700 | 4.467 | 54,822 |
| 2025-03-06 | 4.700 | 4.750 | 4.695 | 4.725 | 4.491 | 15,736 |
| 2025-03-05 | 4.620 | 4.770 | 4.610 | 4.700 | 4.467 | 258,878 |
| 2025-03-04 | 4.705 | 4.720 | 4.605 | 4.620 | 4.391 | 140,195 |
| 2025-03-03 | 4.505 | 4.780 | 4.505 | 4.705 | 4.472 | 334,429 |
| 2025-02-28 | 5.150 | 5.150 | 5.000 | 5.020 | 4.771 | 155,864 |
| 2025-02-27 | 5.140 | 5.150 | 5.090 | 5.150 | 4.894 | 42,470 |
| 2025-02-26 | 5.170 | 5.190 | 5.100 | 5.140 | 4.885 | 62,487 |
| 2025-02-25 | 5.200 | 5.210 | 5.150 | 5.170 | 4.913 | 14,908 |
| 2025-02-24 | 5.280 | 5.280 | 5.180 | 5.210 | 4.951 | 24,200 |
| 2025-02-21 | 5.350 | 5.370 | 5.270 | 5.270 | 5.008 | 22,758 |
| 2025-02-20 | 5.290 | 5.370 | 5.270 | 5.310 | 5.046 | 100,085 |
| 2025-02-19 | 5.240 | 5.290 | 5.240 | 5.290 | 5.027 | 23,074 |
| 2025-02-18 | 5.040 | 5.230 | 5.020 | 5.230 | 4.970 | 127,538 |
| 2025-02-17 | 5.060 | 5.070 | 5.000 | 5.040 | 4.790 | 64,674 |
| 2025-02-14 | 5.050 | 5.060 | 5.010 | 5.060 | 4.809 | 29,024 |
| 2025-02-13 | 5.050 | 5.050 | 5.010 | 5.050 | 4.799 | 24,541 |
| 2025-02-12 | 5.050 | 5.050 | 5.010 | 5.050 | 4.799 | 16,940 |
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.