TTS (TRANSPORT TRADE SERVICES) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	7.340	7.360	7.280	7.360	7.360	8,373
2026-10-15	7.200	7.380	7.180	7.320	7.320	76,405
2026-10-14	7.260	7.380	7.240	7.260	7.260	48,438
2026-10-13	7.240	7.280	7.240	7.260	7.260	12,473
2026-10-12	7.400	7.400	7.220	7.220	7.220	22,504
2026-10-09	7.120	7.360	7.120	7.340	7.340	32,912
2026-10-08	7.180	7.360	7.180	7.360	7.360	76,958
2026-10-07	7.160	7.300	7.160	7.220	7.220	80,074
2026-10-06	7.160	7.360	7.080	7.300	7.300	425,651
2026-10-05	6.840	7.140	6.840	7.140	7.140	90,490
2026-10-02	6.640	6.800	6.640	6.780	6.780	6,210
2026-10-01	6.500	6.660	6.480	6.660	6.660	4,995
2026-09-30	6.340	6.420	6.320	6.400	6.400	18,230
2026-09-29	6.300	6.380	6.300	6.320	6.320	17,279
2026-09-28	6.340	6.480	6.300	6.300	6.300	7,312
2026-09-25	6.400	6.480	6.300	6.480	6.480	5,788
2026-09-24	6.520	6.540	6.380	6.500	6.500	15,255
2026-09-23	6.740	6.800	6.600	6.600	6.600	3,829
2026-09-22	6.820	6.860	6.660	6.800	6.800	19,601
2026-09-21	6.900	6.900	6.700	6.820	6.820	95,354
2026-09-18	6.700	6.960	6.500	6.960	6.960	125,741
2026-09-17	6.700	6.700	6.440	6.700	6.700	33,956
2026-09-16	6.680	6.920	6.620	6.700	6.700	80,288
2026-09-15	6.680	6.880	6.660	6.880	6.880	31,339
2026-09-14	6.760	6.880	6.620	6.680	6.680	11,366
2026-09-11	6.760	6.900	6.460	6.800	6.800	202,326
2026-09-10	6.880	6.880	6.680	6.760	6.760	39,935
2026-09-09	7.060	7.060	6.920	6.960	6.960	4,496
2026-09-08	7.100	7.100	7.020	7.060	7.060	45,066
2026-09-07	7.100	7.120	7.020	7.080	7.080	96,647
2026-09-04	7.000	7.200	7.000	7.100	7.100	179,546
2026-09-03	6.920	6.980	6.860	6.980	6.980	18,367
2026-09-02	6.780	6.960	6.780	6.900	6.900	55,230
2026-09-01	6.780	6.780	6.700	6.760	6.760	16,922
2026-08-31	7.100	7.120	6.720	6.800	6.800	174,953
2026-08-28	7.220	7.220	7.040	7.160	7.160	58,191
2026-08-27	7.020	7.220	7.020	7.220	7.220	34,332
2026-08-26	7.100	7.140	7.040	7.120	7.120	28,229
2026-08-25	7.240	7.240	7.120	7.140	7.140	39,473
2026-08-24	7.360	7.360	7.240	7.240	7.240	22,447
2026-08-21	7.320	7.340	7.240	7.300	7.300	9,933
2026-08-20	7.200	7.360	7.200	7.340	7.340	206,551
2026-08-19	7.220	7.360	7.200	7.300	7.300	103,191
2026-08-18	7.320	7.400	7.220	7.280	7.280	193,012
2026-08-17	7.360	7.420	7.320	7.400	7.400	35,335
2026-08-14	7.360	7.380	7.280	7.300	7.300	12,818
2026-08-13	7.500	7.540	7.300	7.360	7.360	81,310
2026-08-12	7.180	7.500	7.180	7.500	7.500	119,871
2026-08-11	7.220	7.300	7.080	7.160	7.160	76,687
2026-08-10	6.860	7.300	6.840	7.300	7.300	174,207
2026-08-07	6.620	6.860	6.620	6.860	6.860	33,338
2026-08-06	6.720	6.840	6.720	6.820	6.820	163,888
2026-08-05	6.560	6.820	6.480	6.780	6.780	218,125
2026-08-04	6.500	6.580	6.480	6.580	6.580	44,804
2026-08-03	6.480	6.580	6.380	6.580	6.580	89,077
2026-07-31	6.600	6.600	6.500	6.580	6.580	22,832
2026-07-30	6.780	6.780	6.540	6.600	6.600	37,921
2026-07-29	6.720	6.880	6.720	6.800	6.800	69,367
2026-07-28	6.600	6.720	6.520	6.720	6.720	256,821
2026-07-27	6.540	6.600	6.480	6.600	6.600	135,987

Page 1 of 21 · 1,245 trading daysOlder →

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.