Skip to main content
Transilvania Leasing IFN SA (BVB:TSLA)
Romania flag Romania · Delayed Price · Currency is RON
0.0940
+0.0005 (0.53%)
At close: Jul 23, 2025

Transilvania Leasing IFN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 20250.090.090.090.090.090.53%948,354
Jul 22, 20250.090.090.090.090.09-491,850
Jul 21, 20250.090.090.090.090.09-144,496
Jul 18, 20250.100.100.090.090.09-24.60%349,021
Jul 16, 20250.120.120.120.120.123.33%3,000
Jul 15, 20250.120.120.120.120.11-3.23%10,000
Jul 14, 20250.120.130.120.120.12-11,288
Jul 11, 20250.120.120.120.120.1212.73%3,072
Jul 9, 20250.120.120.110.110.10-8.33%10,162
Jul 8, 20250.130.130.120.120.11-2.44%16,500
Jul 7, 20250.110.120.110.120.119.82%77,075
Jul 4, 20250.110.110.110.110.10-6.67%50
Jul 2, 20250.120.120.120.120.11-189
Jun 30, 20250.120.120.120.120.11-1,791
Jun 27, 20250.120.120.120.120.11-6,041
Jun 26, 20250.120.120.120.120.11-2.44%71
Jun 25, 20250.120.120.120.120.11-1,000
Jun 24, 20250.120.120.120.120.11-1.60%2,000
Jun 23, 20250.120.130.120.130.12-0.79%24,065
Jun 20, 20250.130.130.130.130.120.80%1,382
Jun 19, 20250.130.130.130.130.12-12,280
Jun 18, 20250.130.130.130.130.12-96
Jun 17, 20250.130.130.120.130.12-299
Jun 13, 20250.130.130.130.130.12-1,000
Jun 12, 20250.130.130.130.130.12-400
Jun 11, 20250.120.130.120.130.124.17%4,408
Jun 10, 20250.130.130.120.120.11-3.23%75,461
Jun 6, 20250.130.130.120.120.12-32,843
Jun 4, 20250.120.120.120.120.12-4,716
Jun 3, 20250.120.120.120.120.121.64%40,037
Jun 2, 20250.120.120.120.120.110.83%1,650
May 30, 20250.130.130.120.120.11-3.20%19,580
May 29, 20250.130.130.130.130.12-21,872
May 28, 20250.130.130.130.130.120.81%1,786
May 27, 20250.120.120.120.120.12-1,579
May 26, 20250.120.120.120.120.123.33%30,718
May 23, 20250.130.130.120.120.11-4.00%42,703
May 22, 20250.130.130.120.130.124.17%5,676
May 21, 20250.120.130.120.120.11-4.00%106,238
May 20, 20250.120.130.120.130.12-80,104
May 19, 20250.120.130.120.130.12-62,800
May 16, 20250.120.130.120.130.124.17%31,527
May 15, 20250.120.120.120.120.11-441
May 14, 20250.120.120.120.120.11-3,827
May 13, 20250.110.120.110.120.119.09%48,197
May 12, 20250.110.110.110.110.10-4.35%345
May 9, 20250.110.120.110.120.110.88%746
May 8, 20250.120.120.110.110.113.64%7,093
May 7, 20250.110.110.110.110.10-3.51%87,799
May 6, 20250.110.110.110.110.115.56%41,306
May 5, 20250.110.110.110.110.10-5.26%387
May 2, 20250.110.110.110.110.11-40
Apr 30, 20250.110.110.110.110.110.88%3,936
Apr 29, 20250.110.110.110.110.11-4,400
Apr 28, 20250.110.110.110.110.113.67%13,933
Apr 23, 20250.110.110.110.110.100.93%14,900
Apr 22, 20250.110.110.110.110.108.00%10
Apr 15, 20250.110.110.100.100.09-305
Apr 14, 20250.100.110.100.100.09-7.41%675
Apr 11, 20250.110.110.100.110.1010.20%5,477
Apr 10, 20250.100.110.100.100.09-8.41%377
Apr 9, 20250.100.110.100.110.10-0.93%170
Apr 8, 20250.110.110.110.110.100.93%5
Apr 7, 20250.100.110.100.110.10-1.83%2,920
Apr 4, 20250.100.110.100.110.104.81%23,989
Apr 3, 20250.110.120.100.100.10-4.59%46,695
Apr 2, 20250.110.120.110.110.10-7.63%6,186
Apr 1, 20250.120.120.110.120.117.27%27,402
Mar 31, 20250.100.120.100.110.106.80%10,566
Mar 28, 20250.100.100.100.100.10-3.74%5,000
Mar 27, 20250.110.110.100.110.101.90%6,960
Mar 26, 20250.100.110.100.110.103.96%10,866
Mar 25, 20250.100.110.100.100.091.00%304,285
Mar 24, 20250.100.100.100.100.09-1.96%5,585
Mar 21, 20250.100.100.100.100.09-0.97%19,143
Mar 20, 20250.100.100.100.100.10-0.96%4,701
Mar 19, 20250.100.100.100.100.10-25,891
Mar 18, 20250.100.100.100.100.10-135,000
Mar 14, 20250.110.110.100.100.10-50,060
Mar 13, 20250.100.100.100.100.10-20,000
Mar 12, 20250.100.100.100.100.108.33%927
Mar 11, 20250.100.100.100.100.09-4.00%4,015
Mar 10, 20250.100.100.100.100.092.56%96,100
Mar 7, 20250.090.100.090.100.096.56%22,000
Mar 6, 20250.090.090.090.090.097.02%24,500
Mar 3, 20250.090.090.090.090.08-0.58%150
Feb 28, 20250.090.090.090.090.08-2.27%333,500
Feb 26, 20250.090.090.090.090.08-4.35%50,000
Feb 21, 20250.090.090.090.090.097.60%100
Feb 20, 20250.090.090.090.090.08-2.84%61,077
Feb 18, 20250.090.090.090.090.08-2,569
Feb 17, 20250.090.090.090.090.08-9,399
Feb 14, 20250.090.090.090.090.08-2.22%48,154
Feb 13, 20250.090.090.080.090.08-331
Feb 12, 20250.090.090.090.090.085.26%139,071
Feb 11, 20250.090.090.090.090.08-5.00%101,454
Feb 6, 20250.090.090.090.090.08-200
Feb 5, 20250.090.090.090.090.08-50,000
Feb 3, 20250.090.090.090.090.085.26%1,761
Jan 31, 20250.090.090.090.090.08-2.84%1,588