TTS (Transport Trade Services) S.A. (BVB:TTS)
Romania
· Delayed Price · Currency is RON 5.60
0.00 (0.00%)
At close: Dec 5, 2025
BVB:TTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.59 | 5.60 | 5.57 | 5.60 | 5.60 | - | 57,112 |
| Dec 4, 2025 | 5.56 | 5.60 | 5.52 | 5.60 | 5.60 | 1.27% | 144,621 |
| Dec 3, 2025 | 5.49 | 5.56 | 5.47 | 5.53 | 5.53 | 0.73% | 80,174 |
| Dec 2, 2025 | 5.53 | 5.53 | 5.44 | 5.49 | 5.49 | -0.72% | 42,775 |
| Nov 28, 2025 | 5.25 | 5.59 | 5.25 | 5.53 | 5.53 | 3.17% | 1,485,493 |
| Nov 27, 2025 | 5.32 | 5.40 | 5.29 | 5.36 | 5.36 | 0.75% | 27,681 |
| Nov 26, 2025 | 5.19 | 5.40 | 5.15 | 5.32 | 5.32 | 2.70% | 343,955 |
| Nov 25, 2025 | 5.07 | 5.19 | 5.07 | 5.18 | 5.18 | 1.57% | 215,358 |
| Nov 24, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 2.00% | 75,330 |
| Nov 21, 2025 | 5.25 | 5.25 | 4.97 | 5.00 | 5.00 | -2.72% | 47,146 |
| Nov 20, 2025 | 5.19 | 5.29 | 5.12 | 5.14 | 5.14 | -0.96% | 93,724 |
| Nov 19, 2025 | 5.34 | 5.51 | 5.19 | 5.19 | 5.19 | -4.77% | 268,550 |
| Nov 18, 2025 | 5.12 | 5.51 | 5.12 | 5.45 | 5.45 | 6.03% | 273,276 |
| Nov 17, 2025 | 5.10 | 5.20 | 5.07 | 5.14 | 5.14 | 0.59% | 194,727 |
| Nov 14, 2025 | 5.14 | 5.15 | 5.10 | 5.11 | 5.11 | -0.58% | 31,839 |
| Nov 13, 2025 | 5.19 | 5.20 | 5.14 | 5.14 | 5.14 | - | 14,020 |
| Nov 12, 2025 | 4.98 | 5.20 | 4.98 | 5.14 | 5.14 | 2.90% | 155,125 |
| Nov 11, 2025 | 5.02 | 5.05 | 4.96 | 5.00 | 5.00 | - | 346,100 |
| Nov 10, 2025 | 4.99 | 5.02 | 4.98 | 5.00 | 5.00 | 0.10% | 62,804 |
| Nov 7, 2025 | 5.01 | 5.01 | 4.99 | 4.99 | 4.99 | -0.40% | 6,444 |
| Nov 6, 2025 | 5.01 | 5.04 | 5.01 | 5.01 | 5.01 | -0.40% | 11,207 |
| Nov 5, 2025 | 4.99 | 5.04 | 4.98 | 5.03 | 5.03 | 0.80% | 76,488 |
| Nov 4, 2025 | 5.00 | 5.04 | 4.99 | 4.99 | 4.99 | -0.99% | 108,258 |
| Nov 3, 2025 | 5.02 | 5.04 | 4.99 | 5.04 | 5.04 | 0.40% | 108,453 |
| Oct 31, 2025 | 5.05 | 5.10 | 5.00 | 5.02 | 5.02 | -1.38% | 460,682 |
| Oct 30, 2025 | 5.17 | 5.17 | 5.09 | 5.09 | 5.09 | -1.55% | 194,025 |
| Oct 29, 2025 | 5.10 | 5.17 | 5.10 | 5.17 | 5.17 | 1.17% | 62,474 |
| Oct 28, 2025 | 5.11 | 5.18 | 5.10 | 5.11 | 5.11 | - | 40,782 |
| Oct 27, 2025 | 5.02 | 5.18 | 4.98 | 5.11 | 5.11 | 1.79% | 161,443 |
| Oct 24, 2025 | 5.03 | 5.08 | 5.00 | 5.02 | 5.02 | -0.20% | 93,133 |
| Oct 23, 2025 | 5.05 | 5.12 | 5.02 | 5.03 | 5.03 | -1.37% | 31,565 |
| Oct 22, 2025 | 5.10 | 5.20 | 5.10 | 5.10 | 5.10 | -0.97% | 100,271 |
| Oct 21, 2025 | 5.14 | 5.20 | 5.10 | 5.15 | 5.15 | - | 71,624 |
| Oct 20, 2025 | 4.97 | 5.20 | 4.97 | 5.15 | 5.15 | 2.18% | 342,364 |
| Oct 17, 2025 | 5.00 | 5.04 | 4.95 | 5.04 | 5.04 | 0.90% | 54,756 |
| Oct 16, 2025 | 4.92 | 5.00 | 4.89 | 5.00 | 5.00 | 1.32% | 82,913 |
| Oct 15, 2025 | 5.00 | 5.00 | 4.91 | 4.93 | 4.93 | -1.40% | 69,053 |
| Oct 14, 2025 | 4.86 | 5.00 | 4.86 | 5.00 | 5.00 | 1.21% | 56,013 |
| Oct 13, 2025 | 4.90 | 4.94 | 4.86 | 4.94 | 4.94 | - | 54,894 |
| Oct 10, 2025 | 4.93 | 4.94 | 4.86 | 4.94 | 4.94 | 0.20% | 91,268 |
| Oct 9, 2025 | 4.95 | 4.95 | 4.90 | 4.93 | 4.93 | -0.30% | 9,187 |
| Oct 8, 2025 | 4.94 | 4.95 | 4.90 | 4.95 | 4.95 | -0.10% | 10,778 |
| Oct 7, 2025 | 4.97 | 4.97 | 4.90 | 4.95 | 4.95 | -0.50% | 25,170 |
| Oct 6, 2025 | 4.99 | 4.99 | 4.96 | 4.98 | 4.98 | -0.20% | 38,446 |
| Oct 3, 2025 | 5.00 | 5.02 | 4.95 | 4.99 | 4.99 | -0.89% | 113,443 |
| Oct 2, 2025 | 5.00 | 5.04 | 4.96 | 5.03 | 5.03 | -0.20% | 17,272 |
| Oct 1, 2025 | 4.96 | 5.10 | 4.96 | 5.04 | 5.04 | - | 137,897 |
| Sep 30, 2025 | 4.96 | 5.04 | 4.96 | 5.04 | 5.04 | 1.61% | 66,331 |
| Sep 29, 2025 | 4.95 | 4.99 | 4.91 | 4.96 | 4.96 | 0.20% | 13,010 |
| Sep 26, 2025 | 4.97 | 4.98 | 4.92 | 4.95 | 4.95 | -0.30% | 24,210 |
| Sep 25, 2025 | 5.02 | 5.06 | 4.97 | 4.97 | 4.97 | -1.10% | 33,468 |
| Sep 24, 2025 | 5.01 | 5.16 | 4.99 | 5.02 | 5.02 | 0.20% | 18,334 |
| Sep 23, 2025 | 5.00 | 5.05 | 4.98 | 5.01 | 5.01 | -1.18% | 64,593 |
| Sep 22, 2025 | 5.03 | 5.10 | 4.97 | 5.07 | 5.07 | -2.12% | 16,474 |
| Sep 19, 2025 | 5.12 | 5.18 | 5.00 | 5.18 | 5.18 | 1.17% | 133,662 |
| Sep 18, 2025 | 5.12 | 5.15 | 5.11 | 5.12 | 5.12 | - | 29,900 |
| Sep 17, 2025 | 4.99 | 5.14 | 4.99 | 5.12 | 5.12 | 2.71% | 366,750 |
| Sep 16, 2025 | 4.95 | 5.00 | 4.95 | 4.99 | 4.99 | 0.81% | 145,424 |
| Sep 15, 2025 | 4.90 | 4.95 | 4.90 | 4.95 | 4.95 | - | 24,809 |
| Sep 12, 2025 | 4.96 | 4.96 | 4.85 | 4.95 | 4.95 | - | 72,633 |
| Sep 11, 2025 | 4.96 | 4.96 | 4.90 | 4.95 | 4.95 | -0.20% | 31,192 |
| Sep 10, 2025 | 4.96 | 4.96 | 4.91 | 4.96 | 4.96 | 1.02% | 20,104 |
| Sep 9, 2025 | 4.95 | 4.96 | 4.91 | 4.91 | 4.91 | -1.01% | 19,871 |
| Sep 8, 2025 | 4.90 | 4.96 | 4.89 | 4.96 | 4.96 | 0.10% | 11,762 |
| Sep 5, 2025 | 4.90 | 4.99 | 4.85 | 4.95 | 4.95 | 2.27% | 110,655 |
| Sep 4, 2025 | 4.85 | 4.85 | 4.81 | 4.84 | 4.84 | 0.41% | 3,079 |
| Sep 3, 2025 | 4.78 | 4.85 | 4.77 | 4.82 | 4.82 | - | 11,268 |
| Sep 2, 2025 | 4.88 | 4.91 | 4.72 | 4.82 | 4.82 | -2.43% | 179,353 |
| Sep 1, 2025 | 4.97 | 4.97 | 4.92 | 4.94 | 4.94 | -0.50% | 44,809 |
| Aug 29, 2025 | 5.00 | 5.00 | 4.95 | 4.97 | 4.97 | -0.60% | 65,650 |
| Aug 28, 2025 | 5.01 | 5.02 | 4.99 | 5.00 | 5.00 | 0.30% | 32,476 |
| Aug 27, 2025 | 5.02 | 5.02 | 4.98 | 4.98 | 4.98 | -1.39% | 33,673 |
| Aug 26, 2025 | 5.00 | 5.10 | 4.94 | 5.05 | 5.05 | 0.40% | 129,620 |
| Aug 25, 2025 | 5.06 | 5.10 | 5.03 | 5.03 | 5.03 | -1.18% | 47,698 |
| Aug 22, 2025 | 4.97 | 5.09 | 4.97 | 5.09 | 5.09 | 2.41% | 109,955 |
| Aug 21, 2025 | 4.95 | 5.04 | 4.93 | 4.97 | 4.97 | 0.81% | 106,059 |
| Aug 20, 2025 | 4.90 | 4.93 | 4.89 | 4.93 | 4.93 | - | 5,615 |
| Aug 19, 2025 | 4.91 | 4.94 | 4.89 | 4.93 | 4.93 | 0.41% | 13,945 |
| Aug 18, 2025 | 5.00 | 5.05 | 4.87 | 4.91 | 4.91 | -2.58% | 37,739 |
| Aug 14, 2025 | 5.12 | 5.13 | 4.99 | 5.04 | 5.04 | -1.56% | 64,851 |
| Aug 13, 2025 | 5.08 | 5.12 | 5.03 | 5.12 | 5.12 | 1.19% | 46,946 |
| Aug 12, 2025 | 5.12 | 5.12 | 5.06 | 5.06 | 5.06 | -1.36% | 32,222 |
| Aug 11, 2025 | 5.18 | 5.19 | 5.11 | 5.13 | 5.13 | -0.97% | 68,432 |
| Aug 8, 2025 | 5.26 | 5.26 | 5.18 | 5.18 | 5.18 | -1.71% | 43,676 |
| Aug 7, 2025 | 5.16 | 5.27 | 5.10 | 5.27 | 5.27 | 2.33% | 244,169 |
| Aug 6, 2025 | 4.86 | 5.18 | 4.86 | 5.15 | 5.15 | 6.30% | 307,197 |
| Aug 5, 2025 | 4.91 | 4.91 | 4.84 | 4.85 | 4.85 | -0.82% | 63,071 |
| Aug 4, 2025 | 4.90 | 4.91 | 4.84 | 4.89 | 4.89 | -0.41% | 173,687 |
| Aug 1, 2025 | 4.93 | 4.93 | 4.85 | 4.91 | 4.91 | -0.41% | 43,623 |
| Jul 31, 2025 | 4.88 | 4.94 | 4.88 | 4.93 | 4.93 | -0.20% | 16,131 |
| Jul 30, 2025 | 4.95 | 4.95 | 4.89 | 4.94 | 4.94 | -0.30% | 35,337 |
| Jul 29, 2025 | 4.85 | 4.98 | 4.85 | 4.95 | 4.95 | 0.81% | 77,931 |
| Jul 28, 2025 | 4.90 | 4.92 | 4.85 | 4.91 | 4.91 | 0.10% | 54,133 |
| Jul 25, 2025 | 4.88 | 4.91 | 4.87 | 4.91 | 4.91 | 0.51% | 28,855 |
| Jul 24, 2025 | 4.84 | 4.92 | 4.82 | 4.88 | 4.88 | 0.51% | 33,181 |
| Jul 23, 2025 | 4.84 | 4.90 | 4.84 | 4.86 | 4.86 | 0.10% | 66,323 |
| Jul 22, 2025 | 4.84 | 4.90 | 4.84 | 4.85 | 4.85 | - | 45,949 |
| Jul 21, 2025 | 4.95 | 4.98 | 4.78 | 4.85 | 4.85 | -3.39% | 135,599 |
| Jul 18, 2025 | 5.16 | 5.16 | 5.02 | 5.02 | 5.02 | -3.83% | 172,000 |
| Jul 17, 2025 | 5.29 | 5.30 | 5.19 | 5.22 | 5.22 | 1.36% | 49,001 |