TTS (TRANSPORT TRADE SERVICES) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 5.010 | 5.060 | 5.000 | 5.050 | 4.799 | 44,837 |
| 2025-02-10 | 5.010 | 5.040 | 5.000 | 5.020 | 4.771 | 44,595 |
| 2025-02-07 | 5.070 | 5.070 | 5.000 | 5.000 | 4.752 | 24,818 |
| 2025-02-06 | 5.090 | 5.090 | 5.050 | 5.050 | 4.799 | 13,226 |
| 2025-02-05 | 5.060 | 5.150 | 5.000 | 5.120 | 4.866 | 71,129 |
| 2025-02-04 | 5.100 | 5.110 | 5.020 | 5.060 | 4.809 | 32,318 |
| 2025-02-03 | 5.130 | 5.130 | 5.000 | 5.100 | 4.847 | 94,032 |
| 2025-01-31 | 5.100 | 5.200 | 5.030 | 5.150 | 4.894 | 82,234 |
| 2025-01-30 | 4.930 | 5.100 | 4.920 | 5.080 | 4.828 | 86,197 |
| 2025-01-29 | 4.920 | 4.985 | 4.920 | 4.920 | 4.676 | 84,297 |
| 2025-01-28 | 4.820 | 4.950 | 4.770 | 4.950 | 4.704 | 66,388 |
| 2025-01-27 | 4.710 | 4.850 | 4.660 | 4.820 | 4.581 | 239,143 |
| 2025-01-23 | 4.700 | 4.760 | 4.680 | 4.745 | 4.510 | 35,136 |
| 2025-01-22 | 4.630 | 4.720 | 4.620 | 4.700 | 4.467 | 119,084 |
| 2025-01-21 | 4.560 | 4.675 | 4.560 | 4.630 | 4.400 | 125,580 |
| 2025-01-20 | 4.650 | 4.650 | 4.575 | 4.625 | 4.395 | 11,580 |
| 2025-01-17 | 4.660 | 4.675 | 4.595 | 4.600 | 4.372 | 110,122 |
| 2025-01-16 | 4.675 | 4.710 | 4.655 | 4.700 | 4.467 | 21,241 |
| 2025-01-15 | 4.695 | 4.695 | 4.660 | 4.680 | 4.448 | 62,321 |
| 2025-01-14 | 4.690 | 4.690 | 4.620 | 4.660 | 4.429 | 51,258 |
| 2025-01-13 | 4.700 | 4.720 | 4.550 | 4.600 | 4.372 | 139,797 |
| 2025-01-10 | 4.710 | 4.725 | 4.660 | 4.700 | 4.467 | 46,126 |
| 2025-01-09 | 4.805 | 4.805 | 4.640 | 4.710 | 4.476 | 204,348 |
| 2025-01-08 | 4.870 | 4.910 | 4.805 | 4.820 | 4.581 | 108,281 |
| 2025-01-03 | 4.790 | 4.900 | 4.750 | 4.870 | 4.628 | 28,279 |
| 2024-12-30 | 4.800 | 4.800 | 4.760 | 4.790 | 4.552 | 91,700 |
| 2024-12-27 | 4.800 | 4.900 | 4.750 | 4.900 | 4.657 | 86,737 |
| 2024-12-23 | 4.750 | 4.870 | 4.750 | 4.800 | 4.562 | 86,622 |
| 2024-12-20 | 4.510 | 4.785 | 4.500 | 4.745 | 4.510 | 168,170 |
| 2024-12-19 | 4.670 | 4.690 | 4.415 | 4.525 | 4.300 | 268,209 |
| 2024-12-18 | 4.920 | 4.960 | 4.665 | 4.710 | 4.476 | 236,491 |
| 2024-12-17 | 5.180 | 5.180 | 4.920 | 4.960 | 4.714 | 328,400 |
| 2024-12-16 | 5.370 | 5.370 | 5.080 | 5.180 | 4.923 | 263,688 |
| 2024-12-13 | 5.200 | 5.460 | 5.200 | 5.350 | 5.085 | 183,149 |
| 2024-12-12 | 4.590 | 5.390 | 4.590 | 5.200 | 4.942 | 923,733 |
| 2024-12-11 | 4.420 | 4.570 | 4.405 | 4.570 | 4.343 | 261,527 |
| 2024-12-10 | 4.180 | 4.400 | 4.180 | 4.360 | 4.144 | 304,359 |
| 2024-12-09 | 4.040 | 4.135 | 4.005 | 4.110 | 3.906 | 404,594 |
| 2024-12-06 | 3.840 | 4.045 | 3.790 | 3.910 | 3.716 | 752,178 |
| 2024-12-05 | 4.020 | 4.020 | 3.840 | 3.840 | 3.649 | 273,115 |
| 2024-12-04 | 4.065 | 4.065 | 3.780 | 3.980 | 3.783 | 448,393 |
| 2024-12-03 | 4.290 | 4.440 | 4.005 | 4.065 | 3.863 | 442,200 |
| 2024-12-02 | 4.340 | 4.480 | 4.225 | 4.290 | 4.077 | 172,490 |
| 2024-11-29 | 4.520 | 4.520 | 4.220 | 4.280 | 4.068 | 100,141 |
| 2024-11-28 | 4.590 | 4.600 | 4.475 | 4.475 | 4.253 | 149,263 |
| 2024-11-27 | 4.650 | 4.725 | 4.510 | 4.575 | 4.348 | 188,902 |
| 2024-11-26 | 4.575 | 4.740 | 4.575 | 4.640 | 4.410 | 140,409 |
| 2024-11-25 | 4.760 | 4.760 | 4.535 | 4.575 | 4.348 | 347,352 |
| 2024-11-22 | 5.020 | 5.030 | 4.700 | 4.795 | 4.557 | 325,735 |
| 2024-11-21 | 5.090 | 5.200 | 4.975 | 5.020 | 4.771 | 857,344 |
| 2024-11-20 | 4.960 | 5.140 | 4.960 | 5.030 | 4.780 | 233,736 |
| 2024-11-19 | 5.380 | 5.400 | 4.950 | 4.950 | 4.704 | 746,982 |
| 2024-11-18 | 6.000 | 6.000 | 5.300 | 5.380 | 5.113 | 783,270 |
| 2024-11-15 | 6.250 | 6.250 | 6.070 | 6.150 | 5.845 | 120,559 |
| 2024-11-14 | 6.350 | 6.370 | 6.070 | 6.190 | 5.883 | 205,948 |
| 2024-11-13 | 6.420 | 6.440 | 6.350 | 6.350 | 6.035 | 141,742 |
| 2024-11-12 | 6.630 | 6.630 | 6.390 | 6.440 | 6.120 | 112,046 |
| 2024-11-11 | 6.780 | 6.790 | 6.610 | 6.650 | 6.320 | 69,368 |
| 2024-11-08 | 6.810 | 6.810 | 6.760 | 6.790 | 6.453 | 15,935 |
| 2024-11-07 | 6.800 | 6.840 | 6.780 | 6.810 | 6.472 | 33,865 |
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.