TORM plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	21.65	21.90	21.25	21.89	21.89	0.83%	1,397,945
Nov 21, 2024	22.40	22.40	21.52	21.71	21.71	-8.82%	2,288,389
Nov 20, 2024	24.29	24.38	23.71	23.81	22.56	-0.67%	1,693,609
Nov 19, 2024	23.60	24.04	23.47	23.97	22.71	2.30%	1,247,816
Nov 18, 2024	23.00	23.53	22.99	23.43	22.20	2.54%	1,555,935
Nov 15, 2024	23.55	23.64	22.72	22.85	21.65	-3.30%	1,646,907
Nov 14, 2024	23.84	24.32	23.50	23.63	22.39	-0.42%	1,479,311
Nov 13, 2024	23.00	24.08	23.00	23.73	22.49	3.40%	2,218,911
Nov 12, 2024	23.54	23.55	22.77	22.95	21.75	-3.57%	1,485,934
Nov 11, 2024	24.08	24.11	23.75	23.80	22.55	-0.71%	1,150,878
Nov 8, 2024	24.70	24.87	23.75	23.97	22.71	-3.31%	1,622,097
Nov 7, 2024	24.90	25.55	24.64	24.79	23.49	0.16%	2,196,583
Nov 6, 2024	24.07	24.92	24.06	24.75	23.45	-0.84%	1,368,662
Nov 5, 2024	25.38	25.53	24.69	24.96	23.65	-2.08%	1,232,198
Nov 4, 2024	25.51	25.65	25.22	25.49	24.16	-1.01%	966,959
Nov 1, 2024	26.42	26.42	25.71	25.75	24.40	-0.96%	738,524
Oct 31, 2024	25.87	26.34	25.83	26.00	24.64	-0.38%	974,936
Oct 30, 2024	25.94	26.18	25.47	26.10	24.73	-0.76%	1,387,483
Oct 29, 2024	26.69	26.69	26.13	26.30	24.92	-1.90%	1,282,086
Oct 28, 2024	26.74	27.00	26.54	26.81	25.41	-1.76%	1,265,458
Oct 25, 2024	26.95	27.50	26.89	27.29	25.86	1.22%	998,660
Oct 24, 2024	27.18	27.20	26.72	26.96	25.55	-2.07%	1,193,531
Oct 23, 2024	27.90	28.11	27.29	27.53	26.09	-5.56%	2,233,450
Oct 22, 2024	29.74	29.81	29.11	29.15	27.62	-2.18%	705,012
Oct 21, 2024	30.07	30.20	29.64	29.80	28.24	-0.73%	520,705
Oct 18, 2024	30.01	30.11	29.68	30.02	28.45	0.40%	887,314
Oct 17, 2024	30.09	30.17	29.87	29.90	28.33	-0.70%	997,543
Oct 16, 2024	29.89	30.33	29.77	30.11	28.53	0.33%	884,687
Oct 15, 2024	30.34	30.72	29.96	30.01	28.44	-4.09%	1,421,848
Oct 14, 2024	31.00	31.44	30.80	31.29	29.65	-1.11%	1,029,943
Oct 11, 2024	31.86	31.95	31.48	31.64	29.98	-1.49%	754,908
Oct 10, 2024	32.13	32.32	31.84	32.12	30.44	0.63%	408,869
Oct 9, 2024	32.04	32.13	31.63	31.92	30.25	-1.30%	734,864
Oct 8, 2024	32.61	32.61	32.05	32.34	30.65	-1.25%	842,939
Oct 7, 2024	32.78	33.15	32.38	32.75	31.04	-0.52%	937,207
Oct 4, 2024	32.91	33.10	32.70	32.92	31.20	-0.90%	809,313
Oct 3, 2024	33.11	33.28	32.78	33.22	31.48	0.61%	868,127
Oct 2, 2024	33.02	33.47	32.71	33.02	31.29	1.79%	1,027,453
Oct 1, 2024	32.35	32.89	31.80	32.44	30.74	-5.12%	4,851,194
Sep 30, 2024	34.06	34.26	33.87	34.19	32.40	-0.15%	632,059
Sep 27, 2024	34.01	34.34	33.78	34.24	32.45	-3.17%	1,103,455
Sep 26, 2024	34.68	35.43	34.68	35.36	33.51	2.49%	562,711
Sep 25, 2024	34.50	34.68	34.25	34.50	32.69	-2.24%	1,046,876
Sep 24, 2024	35.14	35.41	34.93	35.29	33.44	1.50%	414,426
Sep 23, 2024	34.66	35.20	34.46	34.77	32.95	-0.97%	578,226
Sep 20, 2024	34.77	35.27	34.45	35.11	33.27	-3.65%	1,012,737
Sep 19, 2024	36.74	36.78	36.23	36.44	34.53	1.08%	562,253
Sep 18, 2024	36.54	36.74	36.00	36.05	34.16	-	641,508
Sep 17, 2024	36.30	36.30	35.74	36.05	34.16	2.97%	709,606
Sep 16, 2024	34.76	35.16	34.56	35.01	33.18	2.82%	604,934
Sep 13, 2024	33.85	34.67	33.85	34.05	32.27	1.07%	650,552
Sep 12, 2024	33.47	34.18	33.43	33.69	31.93	1.29%	805,681
Sep 11, 2024	32.80	33.52	32.66	33.26	31.52	2.12%	604,840
Sep 10, 2024	33.09	33.09	32.26	32.57	30.86	-1.66%	610,054
Sep 9, 2024	32.91	33.29	32.74	33.12	31.39	0.24%	578,883
Sep 6, 2024	33.42	33.71	32.90	33.04	31.31	-0.51%	635,422
Sep 5, 2024	33.42	33.80	33.07	33.21	31.47	-2.15%	958,777
Sep 4, 2024	33.91	34.49	33.89	33.94	32.16	0.15%	628,038
Sep 3, 2024	35.46	35.46	33.84	33.89	32.12	-6.10%	1,406,056
Aug 30, 2024	36.29	36.71	35.70	36.09	34.20	0.17%	790,065
Aug 29, 2024	35.82	36.19	35.53	36.03	34.14	-2.94%	761,061
Aug 28, 2024	38.02	38.04	36.48	37.12	33.50	-3.83%	1,612,973
Aug 27, 2024	38.68	38.81	38.17	38.60	34.84	0.05%	880,177
Aug 26, 2024	38.48	38.98	38.39	38.58	34.82	0.68%	750,885
Aug 23, 2024	37.89	38.45	37.60	38.32	34.59	2.54%	761,484
Aug 22, 2024	37.99	38.09	37.33	37.37	33.73	-1.40%	1,018,758
Aug 21, 2024	38.41	38.41	37.87	37.90	34.21	-	671,510
Aug 20, 2024	38.01	38.25	37.70	37.90	34.21	-1.28%	919,292
Aug 19, 2024	37.73	38.91	37.73	38.39	34.65	3.01%	1,023,426
Aug 16, 2024	37.45	37.67	37.18	37.27	33.64	-1.06%	945,765
Aug 15, 2024	37.82	38.13	37.11	37.67	34.00	0.78%	1,230,451
Aug 14, 2024	37.50	37.87	37.09	37.38	33.74	0.56%	502,832
Aug 13, 2024	37.34	37.34	36.97	37.17	33.55	-	418,966
Aug 12, 2024	37.00	37.53	37.00	37.17	33.55	0.65%	318,956
Aug 9, 2024	36.63	37.08	36.41	36.93	33.33	0.41%	281,920
Aug 8, 2024	36.42	36.92	36.01	36.78	33.20	1.49%	369,193
Aug 7, 2024	37.04	37.04	36.08	36.24	32.71	-1.41%	366,675
Aug 6, 2024	35.34	36.92	35.24	36.76	33.18	3.61%	476,383
Aug 5, 2024	34.72	35.81	34.11	35.48	32.02	-2.79%	818,321
Aug 2, 2024	37.19	37.20	35.89	36.50	32.94	-3.54%	818,917
Aug 1, 2024	38.63	38.64	37.66	37.84	34.15	-2.17%	474,188
Jul 31, 2024	38.81	39.04	38.40	38.68	34.91	1.71%	334,369
Jul 30, 2024	38.02	38.28	37.77	38.03	34.32	0.21%	346,740
Jul 29, 2024	38.76	38.95	37.80	37.95	34.25	1.20%	384,345
Jul 26, 2024	37.50	37.61	37.09	37.50	33.85	-0.13%	446,775
Jul 25, 2024	38.40	38.40	37.46	37.55	33.89	-2.32%	472,540
Jul 24, 2024	40.04	40.06	38.41	38.44	34.69	-4.97%	601,019
Jul 23, 2024	39.87	40.47	39.41	40.45	36.51	1.99%	496,646
Jul 22, 2024	37.87	39.71	37.83	39.66	35.79	5.03%	699,413
Jul 19, 2024	37.45	37.88	37.33	37.76	34.08	1.04%	533,878
Jul 18, 2024	37.64	37.70	36.84	37.37	33.73	-0.21%	391,786
Jul 17, 2024	38.00	38.03	37.04	37.45	33.80	-1.91%	384,984
Jul 16, 2024	38.25	38.44	37.97	38.18	34.46	1.17%	399,786
Jul 15, 2024	37.81	38.09	37.69	37.74	34.06	1.23%	335,488
Jul 12, 2024	37.51	37.72	37.16	37.28	33.65	-0.56%	389,097
Jul 11, 2024	37.78	37.79	37.15	37.49	33.84	-1.32%	417,397
Jul 10, 2024	37.47	38.21	37.42	37.99	34.29	2.18%	422,484
Jul 9, 2024	37.38	37.48	37.03	37.18	33.56	-2.05%	564,423
Jul 8, 2024	38.67	38.67	37.85	37.96	34.26	-2.34%	585,728
Jul 5, 2024	39.36	39.36	38.52	38.87	35.08	-0.59%	493,446