TTS (Transport Trade Services) S.A. (BVB:TTS)
Romania · Delayed Price · Currency is RON 5.85
-0.01 (-0.17%)
At close: Jan 30, 2026
BVB:TTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |