Banca Transilvania Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	35.30	35.50	34.94	35.50	35.50	-0.56%	919,753
Mar 20, 2026	35.50	35.92	35.50	35.70	35.70	0.39%	1,522,727
Mar 19, 2026	35.74	35.74	35.30	35.56	35.56	-0.39%	747,376
Mar 18, 2026	35.66	35.88	35.66	35.70	35.70	0.17%	1,270,801
Mar 17, 2026	35.40	35.66	35.22	35.64	35.64	0.73%	572,592
Mar 16, 2026	35.04	35.62	34.98	35.38	35.38	0.97%	579,158
Mar 13, 2026	34.80	35.14	34.64	35.04	35.04	0.69%	316,764
Mar 12, 2026	35.40	35.48	34.54	34.80	34.80	-1.92%	664,067
Mar 11, 2026	35.24	35.48	35.18	35.48	35.48	0.91%	404,972
Mar 10, 2026	35.00	35.38	34.88	35.16	35.16	2.21%	522,491
Mar 9, 2026	34.28	34.40	33.62	34.40	34.40	-0.29%	423,053
Mar 6, 2026	35.26	35.56	34.30	34.50	34.50	-2.04%	626,354
Mar 5, 2026	34.40	35.30	34.40	35.22	35.22	3.59%	958,129
Mar 4, 2026	33.28	34.00	33.28	34.00	34.00	2.35%	911,981
Mar 3, 2026	34.20	34.46	33.22	33.22	33.22	-2.35%	882,534
Mar 2, 2026	34.00	34.64	33.50	34.02	34.02	-1.39%	826,311
Feb 27, 2026	35.00	35.58	34.42	34.50	34.50	0.29%	2,426,824
Feb 26, 2026	35.80	36.00	34.24	34.40	34.40	-3.32%	1,088,866
Feb 25, 2026	36.46	36.50	35.58	35.58	35.58	-2.47%	708,070
Feb 24, 2026	36.16	36.82	36.16	36.48	36.48	-	787,727
Feb 23, 2026	35.72	36.48	35.48	36.48	36.48	2.13%	528,652
Feb 20, 2026	35.60	36.00	35.30	35.72	35.72	0.06%	394,145
Feb 19, 2026	35.30	35.70	35.02	35.70	35.70	2.00%	260,182
Feb 18, 2026	35.02	35.48	34.96	35.00	35.00	0.29%	553,033
Feb 17, 2026	35.02	35.90	34.74	34.90	34.90	-0.29%	881,730
Feb 16, 2026	34.20	35.00	34.20	35.00	35.00	2.64%	476,075
Feb 13, 2026	34.88	34.88	34.10	34.10	34.10	-2.57%	585,110
Feb 12, 2026	34.98	35.04	34.78	35.00	35.00	-	519,958
Feb 11, 2026	34.40	35.00	34.40	35.00	35.00	1.80%	679,184
Feb 10, 2026	33.84	34.38	33.84	34.38	34.38	1.60%	586,938
Feb 9, 2026	33.50	33.84	33.50	33.84	33.84	0.77%	199,970
Feb 6, 2026	33.48	33.58	32.88	33.58	33.58	0.54%	221,341
Feb 5, 2026	33.38	33.66	33.28	33.40	33.40	0.36%	498,041
Feb 4, 2026	33.38	33.50	33.00	33.28	33.28	0.18%	687,567
Feb 3, 2026	32.76	33.48	32.76	33.22	33.22	1.59%	818,117
Feb 2, 2026	32.40	32.74	31.84	32.70	32.70	0.80%	373,148
Jan 30, 2026	33.20	33.48	32.44	32.44	32.44	-1.82%	854,137
Jan 29, 2026	33.54	33.80	33.04	33.04	33.04	-1.37%	855,939
Jan 28, 2026	33.24	34.00	33.24	33.50	33.50	1.45%	1,208,666
Jan 27, 2026	32.68	33.58	32.68	33.02	33.02	0.92%	1,219,756
Jan 26, 2026	32.62	32.74	32.46	32.72	32.72	0.37%	456,284
Jan 23, 2026	32.70	32.74	32.54	32.60	32.60	0.12%	754,987
Jan 22, 2026	32.72	33.10	32.50	32.56	32.56	0.12%	490,349
Jan 21, 2026	32.36	32.52	31.90	32.52	32.52	0.43%	795,793
Jan 20, 2026	32.70	32.76	32.38	32.38	32.38	-0.98%	555,093
Jan 19, 2026	33.50	33.56	32.70	32.70	32.70	-2.39%	625,793
Jan 16, 2026	33.50	34.04	33.36	33.50	33.50	-0.30%	796,906
Jan 15, 2026	32.62	33.76	32.60	33.60	33.60	3.07%	956,882
Jan 14, 2026	32.30	32.62	32.26	32.60	32.60	0.93%	419,328
Jan 13, 2026	32.62	32.72	32.30	32.30	32.30	-1.04%	722,040