Banca Transilvania S.A. (TLV) Price History

Daily open, high, low, close and volume for Banca Transilvania S.A. (TLV) from 2025-10-09 to 2026-10-20, newest first.

Date	Open	High	Low	Close	Volume
2026-10-20	RON 36.38	RON 36.62	RON 36.32	RON 36.44	737,160
2026-10-19	RON 35.86	RON 36.40	RON 35.86	RON 36.28	316,987
2026-10-16	RON 35.52	RON 35.98	RON 35.52	RON 35.98	536,542
2026-10-15	RON 35.12	RON 35.50	RON 35.06	RON 35.44	794,232
2026-10-14	RON 35.30	RON 35.44	RON 35.10	RON 35.10	607,050
2026-10-13	RON 35.48	RON 35.60	RON 35.30	RON 35.44	624,513
2026-10-12	RON 35.38	RON 35.80	RON 35.38	RON 35.50	417,257
2026-10-09	RON 35.36	RON 35.44	RON 35.12	RON 35.42	97,068
2026-10-08	RON 35.50	RON 35.50	RON 35.00	RON 35.20	319,992
2026-10-07	RON 35.78	RON 35.80	RON 35.12	RON 35.12	756,218
2026-10-06	RON 35.68	RON 35.98	RON 35.06	RON 35.74	518,519
2026-10-05	RON 35.28	RON 35.70	RON 35.26	RON 35.70	498,180
2026-10-02	RON 34.78	RON 35.00	RON 34.42	RON 34.70	388,697
2026-10-01	RON 34.50	RON 34.80	RON 34.32	RON 34.78	404,893
2026-09-30	RON 33.20	RON 34.48	RON 33.10	RON 34.20	1,213,300
2026-09-29	RON 33.50	RON 33.60	RON 32.92	RON 33.40	746,904
2026-09-28	RON 34.44	RON 34.68	RON 33.50	RON 33.50	468,584
2026-09-25	RON 34.22	RON 34.98	RON 34.18	RON 34.44	307,412
2026-09-24	RON 34.60	RON 34.60	RON 33.80	RON 34.22	744,759
2026-09-23	RON 35.00	RON 35.10	RON 34.52	RON 34.60	257,099
2026-09-22	RON 35.20	RON 35.20	RON 34.86	RON 35.02	961,987
2026-09-21	RON 35.40	RON 35.50	RON 34.90	RON 35.20	587,193
2026-09-18	RON 34.22	RON 35.80	RON 34.22	RON 35.50	1,884,988
2026-09-17	RON 33.34	RON 34.78	RON 33.06	RON 34.00	1,084,380
2026-09-16	RON 34.00	RON 34.10	RON 33.20	RON 33.40	853,078
2026-09-15	RON 34.40	RON 34.68	RON 33.10	RON 34.00	676,653
2026-09-14	RON 34.52	RON 34.86	RON 34.28	RON 34.54	346,819
2026-09-11	RON 34.48	RON 34.90	RON 32.80	RON 34.32	992,788
2026-09-10	RON 35.48	RON 35.48	RON 34.50	RON 34.50	542,858
2026-09-09	RON 35.92	RON 36.00	RON 34.90	RON 35.20	338,415
2026-09-08	RON 35.90	RON 36.38	RON 35.86	RON 36.22	253,162
2026-09-07	RON 36.08	RON 36.30	RON 35.62	RON 36.30	236,115
2026-09-04	RON 36.52	RON 36.82	RON 35.80	RON 35.98	327,026
2026-09-03	RON 35.90	RON 36.50	RON 35.90	RON 36.50	429,086
2026-09-02	RON 35.72	RON 36.40	RON 35.66	RON 35.88	526,070
2026-09-01	RON 34.58	RON 35.74	RON 34.00	RON 35.70	528,973
2026-08-31	RON 36.30	RON 36.30	RON 34.58	RON 34.58	1,686,050
2026-08-28	RON 36.60	RON 36.88	RON 36.22	RON 36.42	506,690
2026-08-27	RON 36.94	RON 37.00	RON 36.66	RON 36.90	344,925
2026-08-26	RON 36.96	RON 37.00	RON 36.72	RON 36.90	268,524
2026-08-25	RON 37.26	RON 37.26	RON 36.82	RON 37.00	543,348
2026-08-24	RON 37.70	RON 37.86	RON 37.26	RON 37.30	416,989
2026-08-21	RON 37.54	RON 37.62	RON 37.30	RON 37.32	273,047
2026-08-20	RON 37.40	RON 37.62	RON 37.36	RON 37.42	471,911
2026-08-19	RON 37.38	RON 37.44	RON 37.24	RON 37.40	362,784
2026-08-18	RON 37.24	RON 37.44	RON 37.10	RON 37.40	689,676
2026-08-17	RON 37.30	RON 37.46	RON 37.26	RON 37.26	252,545
2026-08-14	RON 37.36	RON 37.46	RON 37.30	RON 37.30	252,026
2026-08-13	RON 37.30	RON 37.50	RON 37.26	RON 37.40	357,030
2026-08-12	RON 37.30	RON 37.38	RON 37.08	RON 37.30	386,694
2026-08-11	RON 37.52	RON 37.60	RON 37.08	RON 37.08	646,441
2026-08-10	RON 37.30	RON 37.64	RON 37.30	RON 37.52	401,081
2026-08-07	RON 37.14	RON 37.46	RON 37.10	RON 37.46	292,391
2026-08-06	RON 37.50	RON 37.50	RON 36.80	RON 37.36	539,736
2026-08-05	RON 37.86	RON 37.92	RON 37.32	RON 37.50	665,909
2026-08-04	RON 37.54	RON 37.92	RON 37.54	RON 37.86	701,693
2026-08-03	RON 37.00	RON 37.78	RON 36.98	RON 37.78	576,603
2026-07-31	RON 37.10	RON 37.10	RON 36.88	RON 36.90	413,488
2026-07-30	RON 37.22	RON 37.26	RON 36.80	RON 37.00	425,297
2026-07-29	RON 37.56	RON 37.62	RON 37.10	RON 37.22	927,993
2026-07-28	RON 37.04	RON 37.56	RON 37.04	RON 37.56	361,718
2026-07-27	RON 37.12	RON 37.20	RON 37.02	RON 37.02	471,301
2026-07-24	RON 37.66	RON 37.66	RON 37.02	RON 37.10	414,278
2026-07-23	RON 37.28	RON 37.70	RON 37.00	RON 37.66	585,428
2026-07-22	RON 37.20	RON 37.28	RON 36.88	RON 37.28	638,462
2026-07-21	RON 37.34	RON 37.58	RON 37.12	RON 37.20	827,791
2026-07-20	RON 37.78	RON 37.82	RON 37.02	RON 37.34	824,706
2026-07-17	RON 38.00	RON 38.28	RON 37.50	RON 37.76	421,835
2026-07-16	RON 37.50	RON 38.00	RON 37.00	RON 38.00	1,011,745
2026-07-15	RON 35.45	RON 36.27	RON 35.45	RON 36.27	669,669
2026-07-14	RON 35.66	RON 35.83	RON 35.19	RON 35.26	1,577,705
2026-07-13	RON 36.71	RON 37.00	RON 35.52	RON 35.55	1,300,226
2026-07-10	RON 35.96	RON 36.67	RON 35.94	RON 36.67	685,201
2026-07-09	RON 35.03	RON 35.92	RON 35.03	RON 35.92	552,229
2026-07-08	RON 35.03	RON 35.05	RON 34.78	RON 34.84	467,402
2026-07-07	RON 34.94	RON 35.06	RON 34.78	RON 34.80	522,333
2026-07-06	RON 34.63	RON 35.12	RON 34.63	RON 34.96	449,664
2026-07-03	RON 35.05	RON 35.13	RON 34.52	RON 34.56	1,071,948
2026-07-02	RON 34.68	RON 35.05	RON 34.64	RON 34.96	1,027,651
2026-07-01	RON 33.95	RON 34.82	RON 33.95	RON 34.70	1,118,271
2026-06-30	RON 33.56	RON 33.91	RON 33.54	RON 33.91	684,696
2026-06-29	RON 33.11	RON 33.54	RON 33.11	RON 33.46	304,465
2026-06-26	RON 33.12	RON 33.39	RON 33.09	RON 33.11	318,546
2026-06-25	RON 32.58	RON 33.21	RON 32.44	RON 33.04	602,826
2026-06-24	RON 32.35	RON 32.77	RON 32.35	RON 32.35	566,147
2026-06-23	RON 32.53	RON 32.70	RON 32.09	RON 32.34	1,021,860
2026-06-22	RON 32.86	RON 32.91	RON 32.44	RON 32.49	694,426
2026-06-19	RON 32.91	RON 32.91	RON 32.53	RON 32.53	851,588
2026-06-18	RON 32.76	RON 33.11	RON 32.72	RON 32.91	297,036
2026-06-17	RON 32.93	RON 32.98	RON 32.56	RON 32.65	604,900
2026-06-16	RON 33.46	RON 33.47	RON 32.34	RON 32.79	764,576
2026-06-15	RON 33.54	RON 33.60	RON 33.19	RON 33.47	555,590
2026-06-12	RON 33.47	RON 34.14	RON 33.47	RON 34.07	1,014,530
2026-06-11	RON 33.32	RON 33.72	RON 33.12	RON 33.39	998,260
2026-06-10	RON 33.39	RON 33.65	RON 33.12	RON 33.12	921,242
2026-06-09	RON 33.49	RON 33.82	RON 33.37	RON 33.37	741,815
2026-06-08	RON 33.04	RON 33.60	RON 33.04	RON 33.47	1,288,584
2026-06-05	RON 33.07	RON 33.93	RON 33.07	RON 33.93	284,854
2026-06-04	RON 33.35	RON 33.56	RON 32.90	RON 32.95	824,033
2026-06-03	RON 33.88	RON 34.35	RON 32.95	RON 32.95	1,506,452
2026-06-02	RON 32.88	RON 33.88	RON 32.88	RON 33.88	503,200
2026-05-29	RON 33.51	RON 33.53	RON 32.88	RON 32.88	835,153
2026-05-28	RON 33.72	RON 33.82	RON 33.19	RON 33.21	754,382
2026-05-27	RON 33.82	RON 34.02	RON 33.47	RON 33.47	1,438,814
2026-05-26	RON 34.05	RON 34.07	RON 33.75	RON 33.77	944,016
2026-05-25	RON 33.91	RON 34.15	RON 33.75	RON 33.77	597,450
2026-05-22	RON 34.14	RON 34.29	RON 33.74	RON 33.77	590,703
2026-05-21	RON 33.86	RON 34.19	RON 33.74	RON 33.77	960,979
2026-05-20	RON 33.91	RON 34.24	RON 33.61	RON 33.77	681,423
2026-05-19	RON 34.08	RON 34.26	RON 33.84	RON 33.89	736,803
2026-05-18	RON 33.86	RON 34.07	RON 33.74	RON 33.89	252,550
2026-05-15	RON 34.00	RON 34.40	RON 33.65	RON 33.68	892,877
2026-05-14	RON 33.81	RON 34.15	RON 33.65	RON 33.68	393,045
2026-05-13	RON 33.68	RON 33.81	RON 33.56	RON 33.81	269,387
2026-05-12	RON 33.39	RON 33.75	RON 33.39	RON 33.63	183,241
2026-05-11	RON 33.42	RON 33.84	RON 33.33	RON 33.35	446,933
2026-05-08	RON 33.30	RON 33.46	RON 33.30	RON 33.37	268,484
2026-05-07	RON 32.69	RON 33.30	RON 32.69	RON 33.30	646,095
2026-05-06	RON 32.34	RON 32.83	RON 32.34	RON 32.60	561,606
2026-05-05	RON 31.81	RON 32.48	RON 31.38	RON 32.30	602,556
2026-05-04	RON 31.64	RON 31.99	RON 31.52	RON 31.90	265,429
2026-04-30	RON 32.06	RON 32.23	RON 31.50	RON 31.71	946,167
2026-04-29	RON 31.66	RON 32.30	RON 31.66	RON 31.81	255,250
2026-04-28	RON 32.32	RON 32.32	RON 31.64	RON 31.64	580,059
2026-04-27	RON 32.90	RON 33.19	RON 32.04	RON 32.49	586,817
2026-04-24	RON 32.56	RON 33.26	RON 32.53	RON 32.90	536,938
2026-04-23	RON 32.42	RON 32.69	RON 32.42	RON 32.51	312,151
2026-04-22	RON 32.07	RON 32.51	RON 32.07	RON 32.34	431,171
2026-04-21	RON 32.34	RON 32.34	RON 31.69	RON 32.07	916,673
2026-04-20	RON 33.39	RON 33.40	RON 32.49	RON 32.69	451,469
2026-04-17	RON 33.33	RON 33.46	RON 32.76	RON 33.39	647,651
2026-04-16	RON 33.04	RON 33.51	RON 33.04	RON 33.30	1,232,287
2026-04-15	RON 32.20	RON 33.09	RON 32.20	RON 33.07	606,290
2026-04-14	RON 32.14	RON 33.18	RON 32.13	RON 32.16	1,607,014
2026-04-09	RON 32.02	RON 32.25	RON 31.90	RON 32.14	209,847
2026-04-08	RON 31.93	RON 32.58	RON 31.90	RON 31.90	1,369,452
2026-04-07	RON 31.10	RON 31.90	RON 31.10	RON 31.90	872,031
2026-04-06	RON 31.55	RON 31.62	RON 30.94	RON 31.03	904,336
2026-04-03	RON 31.60	RON 31.64	RON 31.27	RON 31.29	288,991
2026-04-02	RON 31.55	RON 31.73	RON 31.48	RON 31.60	158,282
2026-04-01	RON 31.55	RON 31.81	RON 31.55	RON 31.55	517,604
2026-03-31	RON 31.52	RON 31.81	RON 31.29	RON 31.29	1,632,249
2026-03-30	RON 31.34	RON 31.59	RON 31.24	RON 31.52	1,380,155
2026-03-27	RON 31.71	RON 31.88	RON 31.32	RON 31.38	1,342,434
2026-03-26	RON 31.87	RON 31.97	RON 31.43	RON 31.60	866,881
2026-03-25	RON 31.45	RON 31.93	RON 31.36	RON 31.83	722,535
2026-03-24	RON 31.18	RON 31.45	RON 31.03	RON 31.45	495,832
2026-03-23	RON 30.85	RON 31.03	RON 30.54	RON 31.03	1,051,237
2026-03-20	RON 31.03	RON 31.39	RON 31.03	RON 31.20	1,742,304
2026-03-19	RON 31.24	RON 31.24	RON 30.85	RON 31.08	855,147
2026-03-18	RON 31.17	RON 31.36	RON 31.17	RON 31.20	1,454,050
2026-03-17	RON 30.94	RON 31.17	RON 30.78	RON 31.15	655,159
2026-03-16	RON 30.62	RON 31.13	RON 30.57	RON 30.92	662,672
2026-03-13	RON 30.41	RON 30.71	RON 30.27	RON 30.62	362,441
2026-03-12	RON 30.94	RON 31.01	RON 30.19	RON 30.41	759,825
2026-03-11	RON 30.80	RON 31.01	RON 30.75	RON 31.01	463,368
2026-03-10	RON 30.59	RON 30.92	RON 30.48	RON 30.73	597,834
2026-03-09	RON 29.96	RON 30.06	RON 29.38	RON 30.06	484,057
2026-03-06	RON 30.82	RON 31.08	RON 29.98	RON 30.15	716,674
2026-03-05	RON 30.06	RON 30.85	RON 30.06	RON 30.78	1,096,291
2026-03-04	RON 29.09	RON 29.72	RON 29.09	RON 29.72	1,043,488
2026-03-03	RON 29.89	RON 30.12	RON 29.03	RON 29.03	1,009,795
2026-03-02	RON 29.72	RON 30.27	RON 29.28	RON 29.73	945,465
2026-02-27	RON 30.59	RON 31.10	RON 30.08	RON 30.15	2,776,772
2026-02-26	RON 31.29	RON 31.46	RON 29.92	RON 30.06	1,245,880
2026-02-25	RON 31.87	RON 31.90	RON 31.10	RON 31.10	810,173
2026-02-24	RON 31.60	RON 32.18	RON 31.60	RON 31.88	901,317
2026-02-23	RON 31.22	RON 31.88	RON 31.01	RON 31.88	604,883
2026-02-20	RON 31.11	RON 31.46	RON 30.85	RON 31.22	450,980
2026-02-19	RON 30.85	RON 31.20	RON 30.61	RON 31.20	297,700
2026-02-18	RON 30.61	RON 31.01	RON 30.55	RON 30.59	632,780
2026-02-17	RON 30.61	RON 31.38	RON 30.36	RON 30.50	1,008,875
2026-02-16	RON 29.89	RON 30.59	RON 29.89	RON 30.59	544,725
2026-02-13	RON 30.48	RON 30.48	RON 29.80	RON 29.80	669,482
2026-02-12	RON 30.57	RON 30.62	RON 30.40	RON 30.59	594,935
2026-02-11	RON 30.06	RON 30.59	RON 30.06	RON 30.59	777,122
2026-02-10	RON 29.58	RON 30.05	RON 29.58	RON 30.05	671,574
2026-02-09	RON 29.28	RON 29.58	RON 29.28	RON 29.58	228,805
2026-02-06	RON 29.26	RON 29.35	RON 28.74	RON 29.35	253,258
2026-02-05	RON 29.17	RON 29.42	RON 29.09	RON 29.19	569,858
2026-02-04	RON 29.17	RON 29.28	RON 28.84	RON 29.09	786,714
2026-02-03	RON 28.63	RON 29.26	RON 28.63	RON 29.03	936,089
2026-02-02	RON 28.32	RON 28.61	RON 27.83	RON 28.58	426,955
2026-01-30	RON 29.02	RON 29.26	RON 28.35	RON 28.35	977,303
2026-01-29	RON 29.31	RON 29.54	RON 28.88	RON 28.88	979,365
2026-01-28	RON 29.05	RON 29.72	RON 29.05	RON 29.28	1,382,955
2026-01-27	RON 28.56	RON 29.35	RON 28.56	RON 28.86	1,395,644
2026-01-26	RON 28.51	RON 28.61	RON 28.37	RON 28.60	522,080
2026-01-23	RON 28.58	RON 28.61	RON 28.44	RON 28.49	863,856
2026-01-22	RON 28.60	RON 28.93	RON 28.40	RON 28.46	561,057
2026-01-21	RON 28.28	RON 28.42	RON 27.88	RON 28.42	910,546
2026-01-20	RON 28.58	RON 28.63	RON 28.30	RON 28.30	635,137
2026-01-19	RON 29.28	RON 29.33	RON 28.58	RON 28.58	716,032
2026-01-16	RON 29.28	RON 29.75	RON 29.16	RON 29.28	911,819
2026-01-15	RON 28.51	RON 29.51	RON 28.49	RON 29.37	1,094,864
2026-01-14	RON 28.23	RON 28.51	RON 28.19	RON 28.49	479,795
2026-01-13	RON 28.51	RON 28.60	RON 28.23	RON 28.23	826,158
2026-01-12	RON 28.02	RON 28.67	RON 28.00	RON 28.53	1,055,443
2026-01-09	RON 27.46	RON 28.05	RON 27.46	RON 28.05	1,142,868
2026-01-08	RON 26.48	RON 27.51	RON 26.48	RON 27.51	1,452,410
2026-01-05	RON 26.39	RON 26.81	RON 26.38	RON 26.73	481,650
2025-12-30	RON 26.39	RON 26.48	RON 26.31	RON 26.39	748,168
2025-12-29	RON 26.52	RON 26.53	RON 26.31	RON 26.41	589,916
2025-12-23	RON 26.52	RON 26.57	RON 26.38	RON 26.52	472,125
2025-12-22	RON 26.39	RON 26.53	RON 26.31	RON 26.50	450,282
2025-12-19	RON 26.32	RON 26.53	RON 26.27	RON 26.34	708,198
2025-12-18	RON 26.31	RON 26.39	RON 26.22	RON 26.34	314,418
2025-12-17	RON 26.57	RON 26.57	RON 26.22	RON 26.22	459,247
2025-12-16	RON 26.52	RON 26.62	RON 26.45	RON 26.57	934,076
2025-12-15	RON 26.48	RON 26.59	RON 26.41	RON 26.57	1,287,940
2025-12-12	RON 26.53	RON 26.53	RON 26.38	RON 26.48	640,160
2025-12-11	RON 26.53	RON 26.53	RON 26.31	RON 26.53	676,345
2025-12-10	RON 26.45	RON 26.53	RON 26.31	RON 26.53	552,017
2025-12-09	RON 26.31	RON 26.45	RON 26.24	RON 26.45	262,354
2025-12-08	RON 26.06	RON 26.46	RON 26.06	RON 26.31	390,247
2025-12-05	RON 26.22	RON 26.22	RON 25.94	RON 26.10	329,864
2025-12-04	RON 25.87	RON 26.22	RON 25.85	RON 26.18	555,804
2025-12-03	RON 25.64	RON 26.01	RON 25.62	RON 25.87	416,620
2025-12-02	RON 25.62	RON 25.68	RON 25.50	RON 25.64	232,022
2025-11-28	RON 25.73	RON 25.78	RON 25.64	RON 25.64	184,531
2025-11-27	RON 25.57	RON 25.78	RON 25.52	RON 25.78	253,462
2025-11-26	RON 25.78	RON 25.80	RON 25.57	RON 25.61	616,044
2025-11-25	RON 25.76	RON 25.89	RON 25.75	RON 25.82	426,500
2025-11-24	RON 25.36	RON 26.01	RON 25.36	RON 25.78	559,810
2025-11-21	RON 26.03	RON 26.22	RON 25.94	RON 26.06	682,724
2025-11-20	RON 26.50	RON 26.55	RON 25.92	RON 26.45	543,097
2025-11-19	RON 26.50	RON 26.73	RON 26.22	RON 26.41	452,416
2025-11-18	RON 26.66	RON 26.85	RON 26.50	RON 26.50	534,458
2025-11-17	RON 26.73	RON 26.74	RON 26.52	RON 26.66	395,681
2025-11-14	RON 26.76	RON 27.02	RON 26.32	RON 26.73	666,481
2025-11-13	RON 26.31	RON 26.80	RON 26.22	RON 26.74	897,478
2025-11-12	RON 25.92	RON 26.32	RON 25.92	RON 26.32	773,119
2025-11-11	RON 25.61	RON 25.90	RON 25.57	RON 25.90	388,350
2025-11-10	RON 25.45	RON 25.62	RON 25.45	RON 25.54	481,775
2025-11-07	RON 25.15	RON 25.57	RON 25.15	RON 25.36	696,476
2025-11-06	RON 24.66	RON 25.14	RON 24.61	RON 25.14	528,005
2025-11-05	RON 24.63	RON 24.68	RON 24.56	RON 24.68	367,995
2025-11-04	RON 24.59	RON 24.61	RON 24.52	RON 24.56	361,070
2025-11-03	RON 24.51	RON 24.61	RON 24.51	RON 24.56	437,800
2025-10-31	RON 24.40	RON 24.58	RON 24.40	RON 24.47	580,124
2025-10-30	RON 24.38	RON 24.47	RON 24.35	RON 24.38	476,616
2025-10-29	RON 24.42	RON 24.52	RON 24.38	RON 24.40	596,717
2025-10-28	RON 24.52	RON 24.54	RON 24.40	RON 24.47	635,154
2025-10-27	RON 24.47	RON 24.52	RON 24.40	RON 24.47	482,136
2025-10-24	RON 24.51	RON 24.58	RON 24.38	RON 24.47	471,358
2025-10-23	RON 24.47	RON 24.56	RON 24.40	RON 24.56	282,430
2025-10-22	RON 24.42	RON 24.51	RON 24.38	RON 24.38	654,411
2025-10-21	RON 24.42	RON 24.47	RON 24.40	RON 24.44	350,681
2025-10-20	RON 24.40	RON 24.49	RON 24.30	RON 24.42	332,541
2025-10-17	RON 24.59	RON 24.63	RON 24.35	RON 24.37	826,300
2025-10-16	RON 24.54	RON 24.65	RON 24.52	RON 24.56	487,720
2025-10-15	RON 24.65	RON 24.65	RON 24.49	RON 24.56	128,967
2025-10-14	RON 24.61	RON 24.65	RON 24.54	RON 24.65	191,948
2025-10-13	RON 24.45	RON 24.65	RON 24.38	RON 24.65	797,179
2025-10-10	RON 24.47	RON 24.54	RON 24.42	RON 24.42	159,093
2025-10-09	RON 24.54	RON 24.54	RON 24.38	RON 24.40	492,071