TTS (Transport Trade Services) S.A. (BVB:TTS)
Romania · Delayed Price · Currency is RON 5.07
-0.02 (-0.39%)
At close: Aug 25, 2025
BVB:TTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 4.80 | 5.31 | 4.78 | 5.15 | 5.15 | 8.31% | 562,107 |
| Jul 15, 2025 | 4.53 | 4.80 | 4.52 | 4.76 | 4.76 | 4.97% | 720,228 |
| Jul 14, 2025 | 4.56 | 4.57 | 4.53 | 4.53 | 4.53 | 0.22% | 14,046 |
| Jul 11, 2025 | 4.43 | 4.59 | 4.43 | 4.52 | 4.52 | 1.80% | 215,333 |
| Jul 10, 2025 | 4.33 | 4.50 | 4.30 | 4.44 | 4.44 | 2.66% | 172,095 |
| Jul 9, 2025 | 4.30 | 4.34 | 4.28 | 4.33 | 4.33 | -0.35% | 80,413 |
| Jul 8, 2025 | 4.33 | 4.36 | 4.30 | 4.34 | 4.34 | -0.34% | 21,278 |
| Jul 7, 2025 | 4.37 | 4.37 | 4.31 | 4.36 | 4.36 | 0.35% | 25,073 |
| Jul 4, 2025 | 4.39 | 4.39 | 4.34 | 4.34 | 4.34 | -0.69% | 8,900 |
| Jul 3, 2025 | 4.37 | 4.40 | 4.35 | 4.37 | 4.37 | 0.23% | 106,930 |
| Jul 2, 2025 | 4.50 | 4.51 | 4.36 | 4.36 | 4.36 | -3.22% | 107,288 |
| Jul 1, 2025 | 4.52 | 4.53 | 4.50 | 4.51 | 4.51 | -0.22% | 78,115 |
| Jun 30, 2025 | 4.41 | 4.52 | 4.41 | 4.52 | 4.52 | 2.50% | 121,514 |
| Jun 27, 2025 | 4.40 | 4.43 | 4.37 | 4.41 | 4.41 | 0.23% | 86,398 |
| Jun 26, 2025 | 4.36 | 4.40 | 4.32 | 4.40 | 4.40 | 0.80% | 12,441 |
| Jun 25, 2025 | 4.30 | 4.36 | 4.29 | 4.36 | 4.36 | 1.63% | 43,450 |
| Jun 24, 2025 | 4.29 | 4.30 | 4.29 | 4.29 | 4.29 | - | 23,325 |
| Jun 23, 2025 | 4.31 | 4.33 | 4.29 | 4.29 | 4.29 | -1.04% | 52,653 |
| Jun 20, 2025 | 4.35 | 4.35 | 4.29 | 4.34 | 4.34 | 0.58% | 20,761 |
| Jun 19, 2025 | 4.33 | 4.35 | 4.29 | 4.31 | 4.31 | -0.35% | 33,235 |
| Jun 18, 2025 | 4.32 | 4.33 | 4.25 | 4.33 | 4.33 | 0.12% | 86,056 |
| Jun 17, 2025 | 4.28 | 4.34 | 4.26 | 4.32 | 4.32 | 1.05% | 20,921 |
| Jun 16, 2025 | 4.22 | 4.35 | 4.21 | 4.28 | 4.28 | 0.23% | 46,950 |