TORM plc (TRMD)
NASDAQ: TRMD · Real-Time Price · USD
16.54
+0.48 (2.99%)
Apr 25, 2025, 4:00 PM EDT - Market closed
TORM plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 16.15 | 16.68 | 16.02 | 16.54 | 16.54 | 2.99% | 513,174 |
| Apr 24, 2025 | 15.91 | 16.07 | 15.80 | 16.06 | 16.06 | 2.10% | 470,999 |
| Apr 23, 2025 | 15.75 | 15.88 | 15.55 | 15.73 | 15.73 | 2.28% | 552,705 |
| Apr 22, 2025 | 15.51 | 15.71 | 15.35 | 15.38 | 15.38 | -1.03% | 489,152 |
| Apr 21, 2025 | 15.55 | 15.61 | 15.41 | 15.54 | 15.54 | -0.38% | 380,694 |
| Apr 17, 2025 | 15.37 | 15.71 | 15.34 | 15.60 | 15.60 | 2.09% | 530,097 |
| Apr 16, 2025 | 14.96 | 15.38 | 14.92 | 15.28 | 15.28 | 1.73% | 412,570 |
| Apr 15, 2025 | 15.47 | 15.48 | 14.94 | 15.02 | 15.02 | -2.66% | 737,143 |
| Apr 14, 2025 | 16.00 | 16.03 | 15.40 | 15.43 | 15.43 | -2.71% | 786,992 |
| Apr 11, 2025 | 15.58 | 15.96 | 15.39 | 15.86 | 15.86 | 4.07% | 840,645 |
| Apr 10, 2025 | 15.19 | 15.55 | 14.98 | 15.24 | 15.24 | -1.49% | 849,267 |
| Apr 9, 2025 | 14.30 | 15.53 | 14.03 | 15.47 | 15.47 | 6.84% | 1,447,903 |
| Apr 8, 2025 | 15.41 | 15.43 | 14.32 | 14.48 | 14.48 | -2.49% | 1,556,710 |
| Apr 7, 2025 | 13.95 | 15.29 | 13.73 | 14.85 | 14.85 | 6.30% | 1,894,032 |
| Apr 4, 2025 | 14.26 | 14.40 | 13.60 | 13.97 | 13.97 | -6.80% | 1,816,378 |
| Apr 3, 2025 | 15.86 | 15.89 | 14.94 | 14.99 | 14.99 | -8.32% | 1,679,336 |
| Apr 2, 2025 | 16.30 | 16.38 | 16.09 | 16.35 | 16.35 | -0.61% | 905,893 |
| Apr 1, 2025 | 16.37 | 16.56 | 16.27 | 16.45 | 16.45 | -0.18% | 571,422 |
| Mar 31, 2025 | 16.50 | 16.57 | 16.14 | 16.48 | 16.48 | -2.31% | 1,164,012 |
| Mar 28, 2025 | 16.88 | 17.00 | 16.58 | 16.87 | 16.87 | -0.56% | 770,857 |
| Mar 27, 2025 | 17.14 | 17.15 | 16.73 | 16.97 | 16.97 | -4.04% | 1,223,531 |
| Mar 26, 2025 | 17.77 | 17.80 | 17.55 | 17.68 | 17.68 | -1.86% | 1,110,067 |
| Mar 25, 2025 | 18.40 | 18.62 | 17.86 | 18.02 | 18.02 | -2.20% | 710,302 |
| Mar 24, 2025 | 18.44 | 18.82 | 18.35 | 18.42 | 18.42 | 0.55% | 569,059 |
| Mar 21, 2025 | 18.85 | 19.00 | 18.32 | 18.32 | 18.32 | -4.63% | 728,994 |
| Mar 20, 2025 | 18.93 | 19.29 | 18.64 | 19.21 | 19.21 | -3.76% | 882,069 |
| Mar 19, 2025 | 19.58 | 20.05 | 19.51 | 19.96 | 19.36 | 2.89% | 825,727 |
| Mar 18, 2025 | 19.47 | 19.58 | 19.17 | 19.40 | 18.81 | 1.04% | 770,855 |
| Mar 17, 2025 | 18.69 | 19.27 | 18.63 | 19.20 | 18.62 | 5.03% | 1,052,410 |
| Mar 14, 2025 | 18.02 | 18.35 | 17.89 | 18.28 | 17.73 | 3.63% | 1,157,314 |
| Mar 13, 2025 | 17.73 | 18.16 | 17.63 | 17.64 | 17.11 | 0.11% | 655,956 |
| Mar 12, 2025 | 17.43 | 17.74 | 17.34 | 17.62 | 17.09 | 1.64% | 854,975 |
| Mar 11, 2025 | 17.91 | 17.98 | 17.00 | 17.34 | 16.81 | -2.78% | 1,226,556 |
| Mar 10, 2025 | 18.75 | 18.85 | 17.57 | 17.83 | 17.29 | -6.43% | 1,715,061 |
| Mar 7, 2025 | 19.19 | 19.70 | 19.02 | 19.06 | 18.48 | -1.73% | 1,137,346 |
| Mar 6, 2025 | 18.87 | 19.64 | 18.85 | 19.39 | 18.80 | 11.76% | 2,267,963 |
| Mar 5, 2025 | 17.80 | 17.89 | 17.24 | 17.35 | 16.83 | -1.53% | 1,175,855 |
| Mar 4, 2025 | 17.01 | 17.70 | 16.76 | 17.62 | 17.09 | 1.44% | 1,044,180 |
| Mar 3, 2025 | 17.81 | 17.96 | 17.19 | 17.37 | 16.84 | -1.25% | 930,439 |
| Feb 28, 2025 | 17.56 | 18.02 | 17.45 | 17.59 | 17.06 | 0.40% | 983,577 |
| Feb 27, 2025 | 18.43 | 18.44 | 17.17 | 17.52 | 16.99 | -6.86% | 1,897,374 |
| Feb 26, 2025 | 18.91 | 19.07 | 18.73 | 18.81 | 18.24 | -0.48% | 695,996 |
| Feb 25, 2025 | 19.47 | 19.58 | 18.88 | 18.90 | 18.33 | -1.46% | 661,368 |
| Feb 24, 2025 | 18.95 | 19.19 | 18.68 | 19.18 | 18.60 | 1.43% | 782,294 |
| Feb 21, 2025 | 19.06 | 19.19 | 18.88 | 18.91 | 18.34 | 0.05% | 644,819 |
| Feb 20, 2025 | 19.21 | 19.21 | 18.89 | 18.90 | 18.33 | -2.98% | 1,240,339 |
| Feb 19, 2025 | 19.44 | 19.64 | 19.28 | 19.48 | 18.89 | 0.15% | 665,852 |
| Feb 18, 2025 | 19.49 | 19.60 | 19.34 | 19.45 | 18.86 | 1.30% | 995,415 |
| Feb 14, 2025 | 20.01 | 20.05 | 19.11 | 19.20 | 18.62 | -1.84% | 1,170,171 |
| Feb 13, 2025 | 20.00 | 20.15 | 19.49 | 19.56 | 18.97 | -2.78% | 1,318,723 |