TTS (TRANSPORT TRADE SERVICES) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 6.800 | 6.840 | 6.780 | 6.810 | 6.472 | 33,865 |
| 2024-11-06 | 6.820 | 6.870 | 6.770 | 6.800 | 6.463 | 22,608 |
| 2024-11-05 | 6.870 | 6.900 | 6.770 | 6.830 | 6.491 | 70,766 |
| 2024-11-04 | 6.980 | 6.980 | 6.880 | 6.880 | 6.539 | 36,596 |
| 2024-11-01 | 6.970 | 6.970 | 6.940 | 6.940 | 6.596 | 2,488 |
| 2024-10-31 | 6.900 | 6.970 | 6.870 | 6.960 | 6.615 | 204,319 |
| 2024-10-30 | 6.900 | 6.940 | 6.900 | 6.910 | 6.567 | 6,734 |
| 2024-10-29 | 6.880 | 6.950 | 6.880 | 6.940 | 6.596 | 87,472 |
| 2024-10-28 | 6.960 | 6.970 | 6.880 | 6.880 | 6.539 | 70,681 |
| 2024-10-25 | 6.950 | 6.970 | 6.920 | 6.970 | 6.624 | 27,867 |
| 2024-10-24 | 6.900 | 6.960 | 6.900 | 6.960 | 6.615 | 37,801 |
| 2024-10-23 | 6.900 | 6.930 | 6.840 | 6.900 | 6.558 | 30,112 |
| 2024-10-22 | 7.040 | 7.060 | 6.840 | 6.910 | 6.567 | 150,740 |
| 2024-10-21 | 7.090 | 7.090 | 7.000 | 7.040 | 6.691 | 4,481 |
| 2024-10-18 | 7.070 | 7.080 | 7.030 | 7.070 | 6.719 | 39,514 |
| 2024-10-17 | 7.060 | 7.100 | 7.010 | 7.070 | 6.719 | 54,592 |
| 2024-10-16 | 7.010 | 7.100 | 7.010 | 7.100 | 6.748 | 57,481 |
| 2024-10-15 | 7.130 | 7.130 | 7.080 | 7.100 | 6.748 | 88,098 |
| 2024-10-14 | 7.170 | 7.170 | 7.100 | 7.130 | 6.776 | 34,371 |
| 2024-10-11 | 7.170 | 7.170 | 7.110 | 7.170 | 6.814 | 33,720 |
| 2024-10-10 | 7.150 | 7.170 | 7.130 | 7.160 | 6.805 | 54,267 |
| 2024-10-09 | 7.100 | 7.150 | 7.100 | 7.150 | 6.795 | 21,020 |
| 2024-10-08 | 7.160 | 7.160 | 7.100 | 7.130 | 6.776 | 115,994 |
| 2024-10-07 | 7.100 | 7.160 | 7.050 | 7.160 | 6.805 | 95,853 |
| 2024-10-04 | 7.100 | 7.100 | 7.040 | 7.040 | 6.691 | 83,851 |
| 2024-10-03 | 6.940 | 7.150 | 6.880 | 7.100 | 6.748 | 325,827 |
| 2024-10-02 | 6.900 | 6.960 | 6.830 | 6.940 | 6.596 | 158,339 |
| 2024-10-01 | 6.870 | 6.970 | 6.780 | 6.950 | 6.605 | 144,660 |
| 2024-09-30 | 6.810 | 6.870 | 6.730 | 6.870 | 6.529 | 54,949 |
| 2024-09-27 | 6.800 | 6.820 | 6.730 | 6.810 | 6.472 | 38,521 |
| 2024-09-26 | 6.890 | 6.900 | 6.790 | 6.840 | 6.501 | 35,002 |
| 2024-09-25 | 6.900 | 6.900 | 6.790 | 6.880 | 6.539 | 128,559 |
| 2024-09-24 | 7.070 | 7.070 | 6.870 | 6.900 | 6.558 | 65,247 |
| 2024-09-23 | 7.140 | 7.140 | 6.980 | 7.120 | 6.767 | 135,474 |
| 2024-09-20 | 6.780 | 7.100 | 6.650 | 7.100 | 6.748 | 2,936,101 |
| 2024-09-19 | 6.640 | 6.790 | 6.610 | 6.790 | 6.453 | 128,531 |
| 2024-09-18 | 6.600 | 6.640 | 6.570 | 6.640 | 6.310 | 99,816 |
| 2024-09-17 | 6.490 | 6.630 | 6.480 | 6.590 | 6.263 | 75,573 |
| 2024-09-16 | 6.470 | 6.520 | 6.460 | 6.500 | 6.177 | 112,808 |
| 2024-09-13 | 6.270 | 6.460 | 6.270 | 6.440 | 6.120 | 152,232 |
| 2024-09-12 | 6.180 | 6.260 | 6.150 | 6.260 | 5.949 | 111,394 |
| 2024-09-11 | 6.170 | 6.250 | 6.110 | 6.200 | 5.892 | 188,971 |
| 2024-09-10 | 6.140 | 6.300 | 6.090 | 6.170 | 5.864 | 201,772 |
| 2024-09-09 | 6.000 | 6.170 | 5.950 | 6.130 | 5.826 | 394,918 |
| 2024-09-06 | 6.180 | 6.180 | 5.900 | 6.000 | 5.702 | 513,913 |
| 2024-09-05 | 6.500 | 6.550 | 6.100 | 6.180 | 5.873 | 674,975 |
| 2024-09-04 | 6.690 | 6.700 | 6.500 | 6.570 | 6.244 | 245,508 |
| 2024-09-03 | 7.160 | 7.160 | 6.640 | 6.680 | 6.348 | 836,489 |
| 2024-09-02 | 7.200 | 7.300 | 7.110 | 7.180 | 6.824 | 794,429 |
| 2024-08-30 | 7.730 | 7.730 | 7.550 | 7.600 | 7.223 | 127,150 |
| 2024-08-29 | 8.000 | 8.000 | 7.530 | 7.730 | 7.346 | 349,777 |
| 2024-08-28 | 8.200 | 8.230 | 7.940 | 7.970 | 7.574 | 100,761 |
| 2024-08-27 | 8.310 | 8.390 | 8.250 | 8.250 | 7.841 | 73,480 |
| 2024-08-26 | 8.330 | 8.480 | 8.120 | 8.310 | 7.898 | 131,632 |
| 2024-08-23 | 24.000 | 24.300 | 23.800 | 24.300 | 7.698 | 233,331 |
| 2024-08-22 | 24.150 | 24.400 | 23.850 | 24.000 | 7.603 | 212,286 |
| 2024-08-21 | 23.850 | 24.400 | 23.850 | 24.150 | 7.650 | 813,735 |
| 2024-08-20 | 24.050 | 24.100 | 23.750 | 23.900 | 7.571 | 155,736 |
| 2024-08-19 | 24.000 | 24.150 | 23.900 | 24.050 | 7.619 | 40,935 |
| 2024-08-16 | 72.450 | 72.600 | 71.850 | 72.450 | 22.951 | 26,096 |
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.