Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
BVB RON

Banca Transilvania S.A. (TLV.RO)

Compare
28.20
-0.30
(-1.05%)
At close: February 21 at 5:55:48 PM GMT+2
Currency in RON
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202528.6028.6028.1028.2028.20222,498
Feb 20, 202528.9028.9528.5028.5028.50155,551
Feb 19, 202528.6529.0028.6028.9028.90334,829
Feb 18, 202528.5528.6528.4528.6528.65206,589
Feb 17, 202528.5528.7528.5028.6528.65464,343
Feb 14, 202528.3529.0028.3028.7028.70738,261
Feb 13, 202527.6528.4027.5528.4028.40449,184
Feb 12, 202527.5527.6527.5027.5527.55946,487
Feb 11, 202527.6027.6027.4027.5027.50428,005
Feb 10, 202527.5027.7027.4527.6027.60608,545
Feb 7, 202527.5527.6027.3527.4527.45167,520
Feb 6, 202527.3527.5027.3027.5027.50254,133
Feb 5, 202527.4027.7027.1527.3027.30331,627
Feb 4, 202527.4027.4027.1027.3527.35742,891
Feb 3, 202527.4527.5027.0527.4027.40267,123
Jan 31, 202527.4027.6027.3527.4527.45546,742
Jan 30, 202527.4027.5027.3027.4527.45113,560
Jan 29, 202527.6527.7027.3527.4027.40119,791
Jan 28, 202527.7027.7527.4027.4027.40215,957
Jan 27, 202527.5527.7027.1527.7027.70374,965
Jan 23, 202527.5027.7527.4027.7527.75405,431
Jan 22, 202527.2527.5527.2527.4527.45417,637
Jan 21, 202527.0527.3027.0527.2527.2598,151
Jan 20, 202527.0527.4026.9527.1027.10603,761
Jan 17, 202527.3527.4527.0027.1027.10317,262
Jan 16, 202527.5027.5027.3027.4027.40232,609
Jan 15, 202527.5527.7027.4527.4527.4581,576
Jan 14, 202527.4527.7027.4027.5527.55425,322
Jan 13, 202527.5027.7527.2527.7027.70177,330
Jan 10, 202527.8027.9027.4027.5027.50683,966
Jan 9, 202527.9027.9527.6527.7527.75406,576
Jan 8, 202527.8027.9527.6527.9527.95385,158
Jan 3, 202527.0027.7026.9027.7027.70213,306
Dec 30, 202427.0027.2026.8527.0027.00540,349
Dec 27, 202427.8027.8027.2027.2527.25181,740
Dec 23, 202427.0027.5026.6027.0027.00704,075
Dec 20, 202426.4027.3526.4026.4026.40682,863
Dec 19, 202426.9527.0026.1026.2526.25690,339
Dec 18, 202427.7027.8026.7027.0027.00759,642
Dec 17, 202428.1528.2027.7027.8527.85358,607
Dec 16, 202428.3528.3528.0528.0528.05211,515
Dec 13, 202428.3028.4528.1528.3528.35360,835
Dec 12, 202428.4028.4528.2028.3028.30366,998
Dec 11, 202428.2528.4028.1528.4028.40293,436
Dec 10, 202428.4028.5027.9528.2528.25426,254
Dec 9, 202427.9528.4527.9528.3528.35467,876
Dec 6, 202426.6028.7026.6027.6527.651,685,072
Dec 5, 202426.6526.8526.3526.6026.60795,395
Dec 4, 202426.0027.0025.0026.7026.701,336,452
Dec 3, 202426.7026.9026.0026.0526.051,321,050
Dec 2, 202426.4027.6026.4026.6526.65765,007
Nov 29, 202427.0027.1526.0026.4026.401,435,260
Nov 28, 202427.7527.7527.1027.1527.15630,945
Nov 27, 202427.9527.9527.7027.9027.90161,374
Nov 26, 202428.0028.1527.8028.0028.00165,444
Nov 25, 202428.0528.1527.6528.1528.15921,604
Nov 22, 202428.5028.6028.1028.2028.20169,451
Nov 21, 202428.3528.6028.3028.4528.45205,548
Nov 20, 202428.4028.8028.2528.3528.35342,904
Nov 19, 202428.9028.9028.0028.1028.10492,249
Nov 18, 202429.1529.2028.8028.9028.90385,331
Nov 15, 202429.1529.2029.0029.1529.15175,699
Nov 14, 202429.3029.4529.0029.1529.15581,630
Nov 13, 202429.1529.5029.1529.2029.20703,682
Nov 12, 202429.0029.2528.9529.1029.10969,530
Nov 11, 202429.0029.2528.8028.9528.95655,081
Nov 8, 202428.3528.4528.2528.3028.30210,091
Nov 7, 202428.0528.4028.0528.4028.40243,009
Nov 6, 202427.9028.2527.9028.0528.05259,893
Nov 5, 202427.9028.0027.7027.8527.85152,406
Nov 4, 202428.2528.3027.6527.6527.65514,841
Nov 1, 202428.2028.3528.1028.3028.30147,553
Oct 31, 202428.0028.2527.9028.2528.25201,048
Oct 30, 202427.8528.1027.8027.8027.80219,974
Oct 29, 202428.0028.0027.8527.9027.90338,599
Oct 28, 202428.0028.0027.8027.8027.80347,437
Oct 25, 202427.9028.1027.9027.9527.95368,564
Oct 24, 202427.9528.0027.8027.9027.90381,684
Oct 23, 202427.6028.0027.6028.0028.00245,233
Oct 22, 202427.8028.0027.6027.6027.60466,295
Oct 21, 202427.6027.8027.5527.8027.80400,818
Oct 18, 202427.6027.7527.5027.6027.60366,282
Oct 17, 202427.4527.7527.4027.6027.60167,301
Oct 16, 202427.5527.7527.3527.4527.45193,321
Oct 15, 202427.7027.8027.4527.5527.55201,988
Oct 14, 202427.9027.9027.6027.7027.70218,227
Oct 11, 202427.4027.9027.4027.9027.90140,269
Oct 10, 202427.4027.6527.3027.4027.40155,176
Oct 9, 202427.5527.6027.2527.4027.40296,697
Oct 8, 202427.9027.9027.3527.3527.35208,839
Oct 7, 202427.4528.0027.2528.0028.00366,859
Oct 4, 202427.0527.3527.0027.3527.35230,799
Oct 3, 202427.5027.6027.1027.1027.10295,156
Oct 2, 202427.5027.7527.3527.3527.35301,425
Oct 1, 202427.7027.8027.4027.7527.75188,819
Sep 30, 202427.8528.0027.5027.6527.65300,010
Sep 27, 202428.2028.2027.8527.8527.85345,924
Sep 26, 202428.0528.3027.8027.8027.801,595,051
Sep 25, 202428.0028.1027.9528.1028.10181,279
Sep 24, 202427.9528.1527.9028.0028.00132,236
Sep 23, 202427.8528.1527.8527.8527.85107,268
Sep 20, 202427.8028.0027.7028.0028.00418,733
Sep 19, 202427.7527.8527.4027.7527.75302,522
Sep 18, 202427.9027.9527.4527.4527.45173,371
Sep 17, 202428.0028.2027.7027.8027.80264,291
Sep 16, 202427.6028.1027.6028.0028.00148,156
Sep 13, 202427.5527.8027.5027.5527.55212,316
Sep 12, 202427.8027.8527.3027.4027.40152,132
Sep 11, 202428.1028.2027.3027.5027.50433,681
Sep 10, 202428.1028.5027.9027.9027.90181,085
Sep 9, 202427.7528.4027.7528.0528.05163,766
Sep 6, 202428.4028.4027.4027.6027.60497,270
Sep 5, 202428.7528.8028.0028.1528.15354,147
Sep 4, 202428.8528.8528.6028.7528.75241,881
Sep 3, 202429.0029.0528.8528.9028.90233,964
Sep 2, 202429.0529.1528.8029.0029.00155,971
Aug 30, 202428.9529.2028.7528.7528.75329,816
Aug 29, 202429.0029.1028.8028.9528.95108,212
Aug 28, 202429.1029.1028.9029.0029.00136,624
Aug 27, 202429.1529.3029.0529.1029.10125,217
Aug 26, 202428.9029.3028.5529.2529.25497,829
Aug 23, 202428.8528.9528.6528.9528.95294,477
Aug 22, 202428.8528.9028.7528.8528.85259,685
Aug 21, 202429.0029.0028.5028.8528.85598,150
Aug 20, 202428.4528.7028.4028.6528.65105,625
Aug 19, 202427.9028.6027.8528.4028.40398,856
Aug 16, 202427.7027.9027.6027.7027.70317,761
Aug 14, 202427.6527.8027.5027.5027.50345,235
Aug 13, 202427.6027.7027.5027.6027.60208,763
Aug 12, 202427.6027.7027.3527.5027.50214,173
Aug 9, 202427.4027.6027.3027.3027.30173,752
Aug 8, 202427.6527.6527.0527.3527.35357,376
Aug 7, 202427.6027.9027.5027.6527.65267,669
Aug 6, 202427.5028.2027.3527.5527.55560,929
Aug 5, 202427.9027.9026.7027.4027.401,933,824
Aug 2, 202428.9529.0028.4528.5028.50817,761
Aug 1, 202429.0029.1528.9529.1029.10178,287
Jul 31, 202428.9029.0028.7029.0029.00211,659
Jul 30, 202428.6528.9028.5528.5528.55158,335
Jul 29, 202428.4528.7028.3528.5028.50291,561
Jul 26, 202428.4528.6028.3528.3528.35191,818
Jul 25, 202428.7028.9028.3028.4028.40477,765
Jul 24, 202428.4529.1028.4028.7028.70496,595
Jul 23, 202428.3528.6028.3028.4028.40399,208
Jul 22, 202428.8028.9528.2028.2528.25532,894
Jul 19, 202429.2529.3528.4528.8028.80682,595
Jul 18, 2024 114.80253:100 Stock Splits
Jul 18, 202429.5529.7029.1529.2529.25646,615
Jul 17, 202428.7029.0528.7028.7928.791,434,630
Jul 16, 202428.6628.7528.5728.6628.66377,308
Jul 15, 202428.5728.7028.4828.4828.48416,230
Jul 12, 202428.4028.6128.4028.4828.48247,212
Jul 11, 202428.4828.6128.4028.4828.48287,102
Jul 10, 202428.3128.4828.2728.3528.35284,012
Jul 9, 202428.5328.5728.1428.2728.27252,138
Jul 8, 202428.4028.5328.0528.5328.53239,122
Jul 5, 202428.4428.7028.3128.4028.40300,755
Jul 4, 202428.1428.4428.0028.4428.44411,386
Jul 3, 202427.8728.1427.7928.0028.00211,683
Jul 2, 202427.7927.9227.7027.8727.87488,793
Jul 1, 202428.0528.0527.6127.7027.70601,762
Jun 28, 202427.6628.3527.6627.8727.87886,486
Jun 27, 202428.2728.2727.2227.4827.482,720,175
Jun 26, 202428.1828.7528.1828.7028.70533,683
Jun 25, 202428.0028.1427.8728.1428.14499,431
Jun 21, 202427.8728.0927.8328.0028.00571,517
Jun 20, 202427.9228.0027.7927.8327.83180,114
Jun 19, 202428.0528.0527.7927.7927.79342,646
Jun 18, 202427.7928.0927.7928.0028.00174,135
Jun 17, 202427.7927.8727.5327.7027.70209,917
Jun 14, 202427.8728.1827.4427.4427.44221,843
Jun 13, 202427.8328.2227.7927.8727.87261,917
Jun 12, 202427.5327.9627.5327.6627.66492,479
Jun 11, 2024 1.09 Dividend
Jun 11, 202427.6628.2227.3127.4427.44989,662
Jun 10, 202429.0129.1428.7528.7927.701,300,408
Jun 7, 202428.4428.8328.4428.7927.70870,672
Jun 6, 202428.0028.4427.9628.4427.36490,034
Jun 5, 202427.7928.0527.7427.8726.82616,534
Jun 4, 202427.8328.1827.6127.6126.57591,692
Jun 3, 202427.2627.8727.2627.7926.73324,033
May 31, 202426.5727.4426.5727.1826.15682,777
May 30, 202426.9227.0026.4826.5225.52802,310
May 29, 202427.5327.5726.8326.8325.811,153,426
May 28, 202427.5327.8327.5327.6126.57369,736
May 27, 202427.3127.8327.2627.4826.44483,050
May 24, 202427.0027.7426.9627.2626.23765,047
May 23, 202426.9227.0526.7926.9625.94482,626
May 22, 202427.0927.1826.7926.9225.90315,619
May 21, 202426.9627.2226.6526.7025.69500,659
May 20, 202426.3527.1826.2626.6525.64879,487
May 17, 202426.2226.4426.1826.2225.23582,304
May 16, 202426.3926.5726.1326.1825.18777,203
May 15, 202426.2226.6526.1326.1825.18813,876
May 14, 202425.9626.2625.8726.0925.10510,899
May 13, 202426.0426.1325.7025.7824.81658,457
May 10, 202425.3925.7025.3025.3924.43286,052
May 9, 202425.2625.4325.2225.3924.43193,737
May 8, 202425.3925.4325.2225.2624.30406,107
May 7, 202425.3925.6125.1725.3524.39751,133
May 2, 202424.9625.4324.9625.2224.26399,558
Apr 30, 202425.1725.3524.7424.7423.80459,908
Apr 29, 202424.8325.3024.7425.0924.14353,830
Apr 26, 202424.7825.1724.6924.7423.80401,358
Apr 25, 202424.8725.0424.6524.7423.80519,562
Apr 24, 202424.8325.0924.7824.7823.84352,504
Apr 23, 202425.0025.0924.7824.7823.84318,830
Apr 22, 202424.7424.9624.7424.9624.01299,116
Apr 19, 202424.8324.8724.6124.6523.72336,227
Apr 18, 202425.0025.1324.7424.7423.80528,656
Apr 17, 202424.8325.1724.8325.0424.09389,180
Apr 16, 202424.7824.9124.5224.7823.84359,376
Apr 15, 202424.3924.9124.1724.7823.84542,198
Apr 12, 202424.6525.0024.3024.3523.42476,012
Apr 11, 202425.0925.1724.3924.6523.72441,831
Apr 10, 202425.1325.1724.8324.9624.01432,714
Apr 9, 202425.0425.4324.7424.7423.80456,566
Apr 8, 202424.9125.5724.8325.0424.09506,430
Apr 5, 202424.4824.8324.4824.8323.88435,186
Apr 4, 202424.3924.7424.3924.3923.47411,125
Apr 3, 202424.3524.3924.2224.3923.47395,610
Apr 2, 202424.2224.3524.2224.3023.38503,729
Apr 1, 202424.3024.3924.1724.2223.30507,675
Mar 29, 202424.2524.3024.2224.2523.33511,386
Mar 28, 202424.2324.3224.2224.2523.33422,888
Mar 27, 202424.1324.3024.1324.2723.35474,377
Mar 26, 202424.2224.3024.0924.0923.181,418,969
Mar 25, 202424.2224.3224.0824.0923.18770,091
Mar 22, 202424.2024.2224.0424.1123.20362,300
Mar 21, 202423.9524.2723.9524.0123.10329,862
Mar 20, 202423.6124.1323.6123.9523.05974,146
Mar 19, 202423.5023.6823.5023.5222.63149,537
Mar 18, 202423.4323.7123.4123.4522.56264,288
Mar 15, 202423.4323.6923.4323.4322.54594,666
Mar 14, 202423.4523.5223.4123.4322.54324,484
Mar 13, 202423.4823.4823.3123.4522.56301,172
Mar 12, 202423.5223.6123.3623.4822.59245,478
Mar 11, 202423.4823.7623.3623.5222.63402,286
Mar 8, 202423.4123.5023.3823.4822.59109,544
Mar 7, 202423.4323.5223.3823.4322.54329,998
Mar 6, 202423.3623.5223.2723.4322.54243,273
Mar 5, 202423.2423.5223.1223.2622.38872,432
Mar 4, 202423.0023.2222.8223.0822.21694,451
Mar 1, 202422.6723.0022.6723.0022.12378,974
Feb 29, 202422.5422.6522.5422.6521.79733,131
Feb 28, 202422.5622.5622.2622.4721.62549,009
Feb 27, 202422.9623.0122.2122.2121.37540,602
Feb 26, 202422.7323.0122.6522.8421.97648,014
Feb 23, 202422.7222.8722.5622.5621.71282,799
Feb 22, 202422.2822.8422.2822.6521.79826,706
Feb 21, 202422.1422.4222.1422.2821.44201,632

Related Tickers

BRD.RO BRD - Groupe Société Générale S.A.
18.16
-1.20%
 
SPL.WA Santander Bank Polska S.A.
531.20
-0.56%
 
601169.SS Bank of Beijing Co., Ltd.
5.89
-2.00%
 
PEO.WA Bank Polska Kasa Opieki S.A.
175.10
-1.05%
 
KBANK.BK Kasikornbank Public Company Limited
159.00
-3.05%
 
PKO.WA Powszechna Kasa Oszczednosci Bank Polski Spólka Akcyjna
70.94
-0.73%
 
OTPBF OTP Bank Nyrt.
50.00
0.00%
 
ING.WA ING Bank Slaski S.A.
292.00
-0.17%
 
OTP.BD OTP Bank Nyrt.
24,410.00
-0.57%
 
TCB.VN Vietnam Technological and Commercial Joint Stock Bank
26,500.00
-0.19%