TORM plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	199.40	200.00	194.95	196.75	-	-0.13%	283,255
Mar 2, 2026	195.95	202.50	193.10	197.00	197.00	6.31%	687,889
Feb 27, 2026	185.15	191.15	181.50	185.30	185.30	0.08%	402,845
Feb 26, 2026	174.35	188.30	174.35	185.15	185.15	6.19%	508,590
Feb 25, 2026	174.65	178.95	174.00	174.35	174.35	-0.17%	197,213
Feb 24, 2026	172.50	175.40	172.00	174.65	174.65	1.72%	159,113
Feb 23, 2026	173.05	175.35	170.05	171.70	171.70	-1.01%	156,270
Feb 20, 2026	173.90	175.20	171.90	173.45	173.45	-0.29%	192,679
Feb 19, 2026	169.95	174.50	169.30	173.95	173.95	2.96%	163,325
Feb 18, 2026	162.40	170.00	162.40	168.95	168.95	4.71%	181,367
Feb 17, 2026	168.00	168.80	160.20	161.35	161.35	-4.41%	193,974
Feb 16, 2026	163.50	168.80	162.25	168.80	168.80	5.30%	258,877
Feb 13, 2026	159.00	160.90	156.55	160.30	160.30	0.88%	127,010
Feb 12, 2026	160.45	162.95	158.85	158.90	158.90	-0.44%	105,061
Feb 11, 2026	157.25	163.25	156.60	159.60	159.60	1.82%	187,524
Feb 10, 2026	157.35	157.85	155.15	156.75	156.75	0.06%	104,159
Feb 9, 2026	157.65	158.30	155.00	156.65	156.65	0.51%	95,474
Feb 6, 2026	154.15	156.25	152.55	155.85	155.85	1.14%	111,116
Feb 5, 2026	152.20	155.60	150.80	154.10	154.10	1.25%	113,758
Feb 4, 2026	156.55	156.55	150.85	152.20	152.20	-2.00%	134,954
Feb 3, 2026	155.00	159.35	154.00	155.30	155.30	1.84%	235,270
Feb 2, 2026	151.00	153.00	148.60	152.50	152.50	-1.42%	171,341
Jan 30, 2026	151.05	155.00	148.05	154.70	154.70	2.59%	148,271
Jan 29, 2026	153.45	159.00	149.40	150.80	150.80	1.21%	239,580
Jan 28, 2026	146.45	149.10	144.70	149.00	149.00	1.57%	93,183
Jan 27, 2026	143.75	148.25	143.00	146.70	146.70	2.59%	97,799
Jan 26, 2026	145.30	145.35	142.50	143.00	143.00	-1.68%	85,043
Jan 23, 2026	143.50	146.95	142.75	145.45	145.45	2.39%	156,959
Jan 22, 2026	146.25	148.00	141.50	142.05	142.05	-0.84%	183,134
Jan 21, 2026	141.35	144.60	140.85	143.25	143.25	1.34%	110,396
Jan 20, 2026	143.35	144.00	139.25	141.35	141.35	-1.84%	131,515
Jan 19, 2026	141.60	144.45	140.40	144.00	144.00	-2.34%	179,768
Jan 16, 2026	145.60	148.60	145.60	147.45	147.45	1.34%	112,245
Jan 15, 2026	151.00	151.35	145.00	145.50	145.50	-4.62%	195,190
Jan 14, 2026	150.20	152.55	148.50	152.55	152.55	1.56%	285,787
Jan 13, 2026	145.20	150.85	143.55	150.20	150.20	4.23%	209,994
Jan 12, 2026	143.55	144.35	139.70	144.10	144.10	-0.48%	224,798
Jan 9, 2026	148.30	150.75	144.00	144.80	144.80	-1.06%	271,549
Jan 8, 2026	140.20	152.45	140.20	146.35	146.35	4.80%	734,490
Jan 7, 2026	132.75	139.65	130.40	139.65	139.65	5.20%	394,940
Jan 6, 2026	129.00	133.10	127.35	132.75	132.75	3.07%	270,175
Jan 5, 2026	127.70	130.25	125.60	128.80	128.80	2.88%	186,080
Jan 2, 2026	127.45	130.70	125.20	125.20	125.20	-1.34%	213,908
Dec 30, 2025	127.00	127.95	126.30	126.90	126.90	0.08%	170,885
Dec 29, 2025	125.75	127.05	125.15	126.80	126.80	2.13%	238,719
Dec 23, 2025	124.05	125.00	123.00	124.15	124.15	0.20%	174,512
Dec 22, 2025	125.35	126.35	122.65	123.90	123.90	-1.39%	295,721
Dec 19, 2025	126.00	126.05	123.50	125.65	125.65	0.08%	451,992
Dec 18, 2025	127.00	127.60	124.60	125.55	125.55	-1.14%	231,651
Dec 17, 2025	128.00	130.55	126.65	127.00	127.00	-1.17%	197,154