TTS (Transport Trade Services) S.A. (BVB:TTS)
Romania · Delayed Price · Currency is RON 4.905
-0.020 (-0.41%)
At close: Aug 1, 2025
BVB:TTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 13, 2025 | 4.27 | 4.28 | 4.21 | 4.27 | 4.27 | -0.12% | 40,457 |
| Jun 12, 2025 | 4.36 | 4.37 | 4.27 | 4.27 | 4.27 | -2.18% | 35,231 |
| Jun 11, 2025 | 4.43 | 4.43 | 4.32 | 4.37 | 4.37 | -1.47% | 10,789 |
| Jun 10, 2025 | 4.41 | 4.64 | 4.41 | 4.43 | 4.43 | 1.03% | 86,742 |
| Jun 6, 2025 | 4.34 | 4.50 | 4.33 | 4.39 | 4.39 | 1.62% | 83,331 |
| Jun 5, 2025 | 3.99 | 4.34 | 3.96 | 4.32 | 4.32 | 9.80% | 308,100 |
| Jun 4, 2025 | 3.92 | 3.99 | 3.88 | 3.93 | 3.93 | -0.63% | 201,646 |
| Jun 3, 2025 | 3.97 | 4.00 | 3.91 | 3.96 | 3.96 | -0.25% | 209,487 |
| Jun 2, 2025 | 4.01 | 4.06 | 3.96 | 3.97 | 3.97 | -2.46% | 147,500 |
| May 30, 2025 | 4.06 | 4.09 | 3.99 | 4.07 | 4.07 | 0.12% | 220,180 |
| May 29, 2025 | 4.10 | 4.10 | 4.00 | 4.06 | 4.06 | -0.61% | 175,561 |
| May 28, 2025 | 4.10 | 4.15 | 4.07 | 4.09 | 4.09 | -1.09% | 181,439 |
| May 27, 2025 | 4.10 | 4.13 | 4.10 | 4.13 | 4.13 | 0.85% | 14,670 |
| May 26, 2025 | 4.07 | 4.11 | 4.04 | 4.10 | 4.10 | 0.74% | 113,099 |
| May 23, 2025 | 3.93 | 4.10 | 3.93 | 4.07 | 4.07 | -1.81% | 96,378 |