TTS (Transport Trade Services) S.A. (BVB:TTS)
Romania · Delayed Price · Currency is RON 6.10
+0.02 (0.33%)
At close: May 18, 2026
BVB:TTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 6.08 | 6.12 | 6.06 | 6.10 | 6.10 | 0.33% | 7,390 |
| May 15, 2026 | 6.04 | 6.12 | 6.00 | 6.08 | 6.08 | 0.66% | 36,175 |
| May 14, 2026 | 6.00 | 6.04 | 5.94 | 6.04 | 6.04 | 0.67% | 25,307 |
| May 13, 2026 | 5.98 | 6.06 | 5.94 | 6.00 | 6.00 | -0.99% | 48,219 |
| May 12, 2026 | 6.06 | 6.14 | 6.00 | 6.06 | 6.06 | 1.68% | 66,320 |
| May 11, 2026 | 5.70 | 6.10 | 5.70 | 5.96 | 5.96 | 2.05% | 245,350 |
| May 8, 2026 | 5.70 | 5.84 | 5.66 | 5.84 | 5.84 | 2.46% | 218,488 |
| May 7, 2026 | 5.64 | 5.96 | 5.62 | 5.70 | 5.70 | 1.79% | 79,439 |
| May 6, 2026 | 5.42 | 5.70 | 5.42 | 5.60 | 5.60 | 3.32% | 41,053 |
| May 5, 2026 | 5.48 | 5.48 | 5.36 | 5.42 | 5.42 | -1.45% | 90,209 |
| May 4, 2026 | 5.56 | 5.56 | 5.48 | 5.50 | 5.50 | -1.08% | 19,264 |
| Apr 30, 2026 | 5.54 | 5.64 | 5.54 | 5.56 | 5.56 | 1.09% | 75,980 |
| Apr 29, 2026 | 5.50 | 5.58 | 5.46 | 5.50 | 5.50 | - | 55,616 |
| 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% | 198,768 |
| 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 |