TTS (Transport Trade Services) S.A. (BVB:TTS)
Romania · Delayed Price · Currency is RON 7.50
+0.34 (4.75%)
At close: Aug 12, 2026
BVB:TTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 7.18 | 7.50 | 7.18 | 7.50 | 7.50 | 4.75% | 119,871 |
| Aug 11, 2026 | 7.22 | 7.30 | 7.08 | 7.16 | 7.16 | -1.92% | 76,687 |
| Aug 10, 2026 | 6.86 | 7.30 | 6.84 | 7.30 | 7.30 | 6.41% | 174,207 |
| Aug 7, 2026 | 6.62 | 6.86 | 6.62 | 6.86 | 6.86 | 0.59% | 33,338 |
| Aug 6, 2026 | 6.72 | 6.84 | 6.72 | 6.82 | 6.82 | 0.59% | 163,888 |
| Aug 5, 2026 | 6.56 | 6.82 | 6.48 | 6.78 | 6.78 | 3.04% | 218,125 |
| Aug 4, 2026 | 6.50 | 6.58 | 6.48 | 6.58 | 6.58 | - | 44,804 |
| Aug 3, 2026 | 6.48 | 6.58 | 6.38 | 6.58 | 6.58 | - | 89,077 |
| Jul 31, 2026 | 6.60 | 6.60 | 6.50 | 6.58 | 6.58 | -0.30% | 22,832 |
| Jul 30, 2026 | 6.78 | 6.78 | 6.54 | 6.60 | 6.60 | -2.94% | 37,921 |
| Jul 29, 2026 | 6.72 | 6.88 | 6.72 | 6.80 | 6.80 | 1.19% | 69,367 |
| Jul 28, 2026 | 6.60 | 6.72 | 6.52 | 6.72 | 6.72 | 1.82% | 256,821 |
| Jul 27, 2026 | 6.54 | 6.60 | 6.48 | 6.60 | 6.60 | 0.92% | 135,987 |
| Jul 24, 2026 | 6.46 | 6.56 | 6.46 | 6.54 | 6.54 | 1.24% | 60,993 |
| Jul 23, 2026 | 6.40 | 6.48 | 6.38 | 6.46 | 6.46 | 1.25% | 119,789 |
| Jul 22, 2026 | 6.38 | 6.40 | 6.30 | 6.38 | 6.38 | - | 43,810 |
| Jul 21, 2026 | 6.26 | 6.38 | 6.22 | 6.38 | 6.38 | 1.92% | 43,511 |
| Jul 20, 2026 | 6.30 | 6.34 | 6.22 | 6.26 | 6.26 | -0.63% | 30,733 |
| Jul 17, 2026 | 6.20 | 6.32 | 6.16 | 6.30 | 6.30 | - | 72,503 |
| Jul 16, 2026 | 6.28 | 6.36 | 6.18 | 6.30 | 6.30 | - | 27,062 |
| Jul 15, 2026 | 6.26 | 6.36 | 6.22 | 6.30 | 6.30 | - | 91,886 |
| Jul 14, 2026 | 6.10 | 6.30 | 6.02 | 6.30 | 6.30 | 3.28% | 149,679 |
| Jul 13, 2026 | 6.18 | 6.18 | 6.06 | 6.10 | 6.10 | -1.29% | 17,568 |
| Jul 10, 2026 | 6.14 | 6.18 | 6.10 | 6.18 | 6.18 | 0.65% | 33,258 |
| Jul 9, 2026 | 6.10 | 6.18 | 6.08 | 6.14 | 6.14 | -0.32% | 10,454 |
| Jul 8, 2026 | 6.10 | 6.20 | 6.10 | 6.16 | 6.16 | -0.65% | 102,201 |
| Jul 7, 2026 | 6.12 | 6.20 | 6.08 | 6.20 | 6.20 | 1.64% | 218,104 |
| Jul 6, 2026 | 6.04 | 6.12 | 6.00 | 6.10 | 6.10 | -0.33% | 42,422 |
| Jul 3, 2026 | 6.18 | 6.18 | 6.06 | 6.12 | 6.12 | -0.97% | 76,781 |
| Jul 2, 2026 | 5.92 | 6.20 | 5.90 | 6.18 | 6.18 | 4.39% | 373,787 |
| Jul 1, 2026 | 5.86 | 6.00 | 5.82 | 5.92 | 5.92 | 1.37% | 200,010 |
| Jun 30, 2026 | 5.74 | 5.84 | 5.74 | 5.84 | 5.84 | 0.69% | 18,787 |
| Jun 29, 2026 | 5.86 | 5.86 | 5.76 | 5.80 | 5.80 | -0.34% | 29,713 |
| Jun 26, 2026 | 5.88 | 5.88 | 5.82 | 5.82 | 5.82 | -1.02% | 19,066 |
| Jun 25, 2026 | 5.80 | 5.96 | 5.76 | 5.88 | 5.88 | 1.38% | 101,879 |
| Jun 24, 2026 | 5.76 | 5.80 | 5.76 | 5.80 | 5.80 | - | 15,002 |
| Jun 23, 2026 | 5.80 | 5.80 | 5.74 | 5.80 | 5.80 | 0.69% | 15,516 |
| Jun 22, 2026 | 5.90 | 5.90 | 5.72 | 5.76 | 5.76 | 1.05% | 55,837 |
| Jun 19, 2026 | 5.96 | 5.98 | 5.70 | 5.70 | 5.70 | -3.39% | 771,589 |
| Jun 18, 2026 | 5.90 | 5.98 | 5.82 | 5.90 | 5.90 | 0.34% | 26,212 |
| Jun 17, 2026 | 5.86 | 5.90 | 5.80 | 5.88 | 5.88 | 0.34% | 20,284 |
| Jun 16, 2026 | 5.86 | 5.86 | 5.80 | 5.86 | 5.86 | - | 7,110 |
| Jun 15, 2026 | 5.88 | 5.88 | 5.78 | 5.86 | 5.86 | -0.34% | 10,412 |
| Jun 12, 2026 | 5.88 | 5.88 | 5.80 | 5.88 | 5.88 | -0.34% | 6,988 |
| Jun 11, 2026 | 5.82 | 5.90 | 5.76 | 5.90 | 5.90 | 2.08% | 10,723 |
| Jun 10, 2026 | 5.78 | 5.82 | 5.72 | 5.78 | 5.78 | 0.35% | 33,912 |
| Jun 9, 2026 | 5.78 | 5.78 | 5.62 | 5.76 | 5.76 | 1.05% | 14,920 |
| Jun 8, 2026 | 5.62 | 5.70 | 5.54 | 5.70 | 5.70 | - | 58,776 |
| Jun 5, 2026 | 5.76 | 5.76 | 5.58 | 5.70 | 5.70 | 0.71% | 76,166 |
| Jun 4, 2026 | 5.62 | 5.66 | 5.56 | 5.66 | 5.66 | 1.07% | 14,766 |