TTS (Transport Trade Services) S.A. (BVB:TTS)
Romania
· Delayed Price · Currency is RON 5.76
+0.02 (0.35%)
At close: Apr 27, 2026
BVB:TTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.68 | 5.76 | 5.48 | 5.50 | 5.50 | -4.51% | 218,452 |
| Apr 27, 2026 | 5.80 | 5.88 | 5.68 | 5.76 | 5.76 | 0.35% | 185,253 |
| Apr 24, 2026 | 5.68 | 5.90 | 5.66 | 5.74 | 5.74 | 1.06% | 221,266 |
| Apr 23, 2026 | 5.58 | 5.68 | 5.56 | 5.68 | 5.68 | 1.79% | 63,653 |
| Apr 22, 2026 | 5.52 | 5.70 | 5.50 | 5.58 | 5.58 | - | 219,197 |
| Apr 21, 2026 | 5.66 | 5.66 | 5.44 | 5.58 | 5.58 | -1.76% | 24,273 |
| Apr 20, 2026 | 5.66 | 5.72 | 5.60 | 5.68 | 5.68 | -0.70% | 22,860 |
| Apr 17, 2026 | 5.96 | 6.00 | 5.68 | 5.72 | 5.72 | -3.70% | 403,934 |
| Apr 16, 2026 | 5.74 | 6.10 | 5.74 | 5.94 | 5.94 | 2.77% | 242,638 |
| Apr 15, 2026 | 5.76 | 5.84 | 5.72 | 5.78 | 5.78 | -1.37% | 39,921 |
| Apr 14, 2026 | 5.24 | 5.88 | 5.24 | 5.86 | 5.86 | 10.15% | 503,131 |
| Apr 9, 2026 | 5.32 | 5.38 | 5.24 | 5.32 | 5.32 | 0.38% | 30,994 |
| Apr 8, 2026 | 5.34 | 5.34 | 5.20 | 5.30 | 5.30 | 1.92% | 73,189 |
| Apr 7, 2026 | 5.12 | 5.20 | 5.12 | 5.20 | 5.20 | 1.17% | 13,894 |
| Apr 6, 2026 | 5.34 | 5.34 | 5.06 | 5.14 | 5.14 | 0.98% | 21,776 |
| Apr 3, 2026 | 5.09 | 5.12 | 5.07 | 5.09 | 5.09 | - | 6,034 |
| Apr 2, 2026 | 5.14 | 5.14 | 5.08 | 5.09 | 5.09 | -0.97% | 6,786 |
| Apr 1, 2026 | 5.03 | 5.15 | 5.03 | 5.14 | 5.14 | 1.18% | 5,125 |
| Mar 31, 2026 | 5.05 | 5.08 | 5.03 | 5.08 | 5.08 | 0.40% | 21,997 |
| Mar 30, 2026 | 5.17 | 5.19 | 5.06 | 5.06 | 5.06 | -1.36% | 92,732 |
| Mar 27, 2026 | 5.19 | 5.19 | 5.07 | 5.13 | 5.13 | -0.39% | 56,764 |
| Mar 26, 2026 | 5.20 | 5.20 | 5.14 | 5.15 | 5.15 | -0.96% | 9,532 |
| Mar 25, 2026 | 5.14 | 5.21 | 5.14 | 5.20 | 5.20 | 0.19% | 10,871 |
| Mar 24, 2026 | 5.25 | 5.25 | 5.12 | 5.19 | 5.19 | -1.14% | 63,316 |
| Mar 23, 2026 | 5.25 | 5.29 | 5.12 | 5.25 | 5.25 | - | 7,893 |
| Mar 20, 2026 | 5.12 | 5.25 | 5.12 | 5.25 | 5.25 | 2.14% | 7,520 |
| Mar 19, 2026 | 5.20 | 5.22 | 5.12 | 5.14 | 5.14 | -1.91% | 56,953 |
| Mar 18, 2026 | 5.29 | 5.29 | 5.16 | 5.24 | 5.24 | 0.38% | 56,944 |
| Mar 17, 2026 | 5.34 | 5.34 | 5.22 | 5.22 | 5.22 | -2.25% | 16,120 |
| Mar 16, 2026 | 5.27 | 5.34 | 5.26 | 5.34 | 5.34 | 0.56% | 64,722 |
| Mar 13, 2026 | 5.38 | 5.38 | 5.28 | 5.31 | 5.31 | -1.30% | 58,620 |
| Mar 12, 2026 | 5.44 | 5.44 | 5.35 | 5.38 | 5.38 | -0.74% | 12,545 |
| Mar 11, 2026 | 5.56 | 5.56 | 5.40 | 5.42 | 5.42 | 1.50% | 11,431 |
| Mar 10, 2026 | 5.19 | 5.45 | 5.19 | 5.34 | 5.34 | 3.69% | 46,654 |
| Mar 9, 2026 | 5.23 | 5.30 | 5.00 | 5.15 | 5.15 | -1.53% | 55,766 |
| Mar 6, 2026 | 5.39 | 5.39 | 5.21 | 5.23 | 5.23 | -2.24% | 42,979 |
| Mar 5, 2026 | 5.34 | 5.39 | 5.21 | 5.35 | 5.35 | 0.19% | 224,546 |
| Mar 4, 2026 | 5.31 | 5.42 | 5.31 | 5.34 | 5.34 | -0.19% | 86,542 |
| Mar 3, 2026 | 5.67 | 5.69 | 5.31 | 5.35 | 5.35 | -4.63% | 115,162 |
| Mar 2, 2026 | 5.60 | 5.70 | 5.50 | 5.61 | 5.61 | -5.87% | 202,886 |
| Feb 27, 2026 | 5.97 | 6.02 | 5.95 | 5.96 | 5.96 | -1.97% | 41,086 |
| Feb 26, 2026 | 6.24 | 6.27 | 5.93 | 6.08 | 6.08 | -1.78% | 189,777 |
| Feb 25, 2026 | 6.35 | 6.39 | 6.16 | 6.19 | 6.19 | -2.98% | 203,381 |
| Feb 24, 2026 | 6.39 | 6.39 | 6.29 | 6.38 | 6.38 | -0.16% | 62,094 |
| Feb 23, 2026 | 6.40 | 6.41 | 6.35 | 6.39 | 6.39 | - | 78,590 |
| Feb 20, 2026 | 6.30 | 6.40 | 6.30 | 6.39 | 6.39 | 1.91% | 107,070 |
| Feb 19, 2026 | 6.30 | 6.33 | 6.27 | 6.27 | 6.27 | 0.32% | 13,311 |
| Feb 18, 2026 | 6.21 | 6.29 | 6.20 | 6.25 | 6.25 | -0.48% | 67,399 |
| Feb 17, 2026 | 6.19 | 6.37 | 6.19 | 6.28 | 6.28 | 1.29% | 161,313 |
| Feb 16, 2026 | 6.17 | 6.25 | 6.14 | 6.20 | 6.20 | 0.81% | 30,067 |
| Feb 13, 2026 | 6.29 | 6.29 | 6.15 | 6.15 | 6.15 | -1.76% | 26,454 |
| Feb 12, 2026 | 6.15 | 6.38 | 6.14 | 6.26 | 6.26 | 1.79% | 141,156 |
| Feb 11, 2026 | 6.15 | 6.19 | 6.13 | 6.15 | 6.15 | - | 74,424 |
| Feb 10, 2026 | 6.10 | 6.16 | 6.09 | 6.15 | 6.15 | 0.82% | 42,628 |
| Feb 9, 2026 | 6.03 | 6.10 | 5.96 | 6.10 | 6.10 | 0.99% | 106,223 |
| Feb 6, 2026 | 6.00 | 6.08 | 5.95 | 6.04 | 6.04 | 0.33% | 90,540 |
| Feb 5, 2026 | 6.10 | 6.10 | 6.00 | 6.02 | 6.02 | -1.31% | 57,917 |
| Feb 4, 2026 | 6.13 | 6.16 | 6.08 | 6.10 | 6.10 | 0.66% | 51,532 |
| Feb 3, 2026 | 5.75 | 6.15 | 5.75 | 6.06 | 6.06 | 4.48% | 418,316 |
| Feb 2, 2026 | 5.80 | 5.83 | 5.65 | 5.80 | 5.80 | -0.85% | 34,713 |
| Jan 30, 2026 | 5.86 | 5.86 | 5.82 | 5.85 | 5.85 | -0.17% | 17,056 |
| Jan 29, 2026 | 5.90 | 5.92 | 5.80 | 5.86 | 5.86 | -1.01% | 156,128 |
| Jan 28, 2026 | 5.90 | 5.92 | 5.87 | 5.92 | 5.92 | 2.07% | 61,945 |
| Jan 27, 2026 | 5.69 | 5.99 | 5.69 | 5.80 | 5.80 | 1.93% | 1,273,466 |
| Jan 26, 2026 | 5.64 | 5.69 | 5.59 | 5.69 | 5.69 | 1.79% | 20,962 |
| Jan 23, 2026 | 5.65 | 5.69 | 5.58 | 5.59 | 5.59 | -0.18% | 78,508 |
| Jan 22, 2026 | 5.60 | 5.80 | 5.60 | 5.60 | 5.60 | 0.36% | 132,747 |
| Jan 21, 2026 | 5.70 | 5.70 | 5.53 | 5.58 | 5.58 | -2.28% | 61,341 |
| Jan 20, 2026 | 5.76 | 5.83 | 5.71 | 5.71 | 5.71 | -2.23% | 46,702 |
| Jan 19, 2026 | 5.85 | 5.85 | 5.72 | 5.84 | 5.84 | -0.17% | 151,393 |
| Jan 16, 2026 | 5.81 | 5.85 | 5.78 | 5.85 | 5.85 | 0.86% | 276,200 |
| Jan 15, 2026 | 5.85 | 5.85 | 5.72 | 5.80 | 5.80 | -0.34% | 129,757 |
| Jan 14, 2026 | 5.76 | 5.89 | 5.76 | 5.82 | 5.82 | -0.34% | 81,451 |
| Jan 13, 2026 | 5.53 | 5.85 | 5.53 | 5.84 | 5.84 | 4.66% | 413,390 |
| Jan 12, 2026 | 5.48 | 5.70 | 5.47 | 5.58 | 5.58 | 1.82% | 524,438 |
| Jan 9, 2026 | 5.47 | 5.55 | 5.46 | 5.48 | 5.48 | 0.18% | 408,648 |
| Jan 8, 2026 | 5.46 | 5.50 | 5.45 | 5.47 | 5.47 | -0.36% | 58,798 |
| Jan 5, 2026 | 5.40 | 5.50 | 5.40 | 5.49 | 5.49 | 0.37% | 122,310 |
| Dec 30, 2025 | 5.44 | 5.50 | 5.40 | 5.47 | 5.47 | 0.55% | 94,453 |
| Dec 29, 2025 | 5.43 | 5.49 | 5.42 | 5.44 | 5.44 | -1.09% | 20,781 |
| Dec 23, 2025 | 5.52 | 5.54 | 5.35 | 5.50 | 5.50 | -0.36% | 330,002 |
| Dec 22, 2025 | 5.60 | 5.61 | 5.51 | 5.52 | 5.52 | -0.72% | 242,552 |
| Dec 19, 2025 | 5.58 | 5.69 | 5.55 | 5.56 | 5.56 | -0.36% | 154,824 |
| Dec 18, 2025 | 5.55 | 5.60 | 5.54 | 5.58 | 5.58 | 0.54% | 258,569 |
| Dec 17, 2025 | 5.57 | 5.60 | 5.51 | 5.55 | 5.55 | -0.72% | 57,585 |
| Dec 16, 2025 | 5.60 | 5.60 | 5.56 | 5.59 | 5.59 | -0.18% | 231,053 |
| Dec 15, 2025 | 5.60 | 5.60 | 5.56 | 5.60 | 5.60 | - | 285,712 |
| Dec 12, 2025 | 5.59 | 5.60 | 5.54 | 5.60 | 5.60 | 0.36% | 76,996 |
| Dec 11, 2025 | 5.58 | 5.58 | 5.53 | 5.58 | 5.58 | 1.09% | 100,401 |
| Dec 10, 2025 | 5.58 | 5.60 | 5.52 | 5.52 | 5.52 | -1.43% | 58,892 |
| Dec 9, 2025 | 5.60 | 5.60 | 5.57 | 5.60 | 5.60 | - | 188,181 |
| Dec 8, 2025 | 5.60 | 5.65 | 5.54 | 5.60 | 5.60 | - | 111,373 |
| 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 |