TORM plc (TRMD)
NASDAQ: TRMD · Real-Time Price · USD
21.05
-0.10 (-0.47%)
At close: Oct 27, 2025, 4:00 PM EDT
21.01
-0.04 (-0.19%)
After-hours: Oct 27, 2025, 4:36 PM EDT
TORM plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 21.15 | 21.17 | 20.56 | 20.88 | - | -1.28% | 634,690 |
| Oct 24, 2025 | 21.45 | 21.78 | 21.11 | 21.15 | 21.15 | -2.76% | 371,519 |
| Oct 23, 2025 | 21.40 | 21.86 | 21.40 | 21.75 | 21.75 | 4.12% | 496,863 |
| Oct 22, 2025 | 20.45 | 20.93 | 20.34 | 20.89 | 20.89 | 2.20% | 459,946 |
| Oct 21, 2025 | 20.68 | 20.71 | 20.34 | 20.44 | 20.44 | -2.62% | 394,146 |
| Oct 20, 2025 | 20.85 | 21.12 | 20.77 | 20.99 | 20.99 | 1.40% | 532,856 |
| Oct 17, 2025 | 20.26 | 20.77 | 20.13 | 20.70 | 20.70 | 1.27% | 410,285 |
| Oct 16, 2025 | 20.41 | 20.79 | 20.34 | 20.44 | 20.44 | 2.97% | 491,886 |
| Oct 15, 2025 | 19.62 | 19.93 | 19.62 | 19.85 | 19.85 | 1.95% | 496,274 |
| Oct 14, 2025 | 19.45 | 19.63 | 19.35 | 19.47 | 19.47 | -1.77% | 489,728 |
| Oct 13, 2025 | 19.86 | 20.10 | 19.75 | 19.82 | 19.82 | -0.15% | 624,973 |
| Oct 10, 2025 | 20.40 | 20.66 | 19.83 | 19.85 | 19.85 | -3.22% | 558,556 |
| Oct 9, 2025 | 20.39 | 20.67 | 20.35 | 20.51 | 20.51 | 1.18% | 480,827 |
| Oct 8, 2025 | 20.50 | 20.56 | 20.11 | 20.27 | 20.27 | -0.59% | 464,917 |
| Oct 7, 2025 | 20.88 | 20.88 | 20.32 | 20.39 | 20.39 | -4.63% | 891,060 |
| Oct 6, 2025 | 21.80 | 21.85 | 21.35 | 21.38 | 21.38 | -2.51% | 606,219 |
| Oct 3, 2025 | 21.34 | 21.98 | 21.31 | 21.93 | 21.93 | 2.96% | 603,829 |
| Oct 2, 2025 | 21.51 | 21.51 | 21.14 | 21.30 | 21.30 | -0.19% | 338,546 |
| Oct 1, 2025 | 21.04 | 21.66 | 20.88 | 21.34 | 21.34 | 3.49% | 828,756 |
| Sep 30, 2025 | 20.62 | 20.73 | 20.41 | 20.62 | 20.62 | -0.72% | 542,866 |
| Sep 29, 2025 | 21.10 | 21.10 | 20.61 | 20.77 | 20.77 | -2.58% | 839,341 |
| Sep 26, 2025 | 21.50 | 21.64 | 21.23 | 21.32 | 21.32 | -0.98% | 537,733 |
| Sep 25, 2025 | 21.77 | 21.77 | 21.42 | 21.53 | 21.53 | -2.14% | 439,441 |
| Sep 24, 2025 | 22.07 | 22.27 | 21.92 | 22.00 | 22.00 | -0.90% | 778,476 |
| Sep 23, 2025 | 21.96 | 22.50 | 21.92 | 22.20 | 22.20 | 0.14% | 673,979 |
| Sep 22, 2025 | 22.48 | 22.67 | 22.15 | 22.17 | 22.17 | -1.77% | 452,594 |
| Sep 19, 2025 | 22.64 | 22.75 | 22.40 | 22.57 | 22.57 | -2.76% | 477,818 |
| Sep 18, 2025 | 23.51 | 23.51 | 23.14 | 23.21 | 23.21 | -0.09% | 355,475 |
| Sep 17, 2025 | 23.10 | 23.39 | 23.05 | 23.23 | 23.23 | -0.13% | 717,220 |
| Sep 16, 2025 | 23.30 | 23.37 | 23.05 | 23.26 | 23.26 | 0.17% | 506,399 |
| Sep 15, 2025 | 22.74 | 23.32 | 22.74 | 23.22 | 23.22 | 2.93% | 762,451 |
| Sep 12, 2025 | 22.80 | 23.05 | 22.43 | 22.56 | 22.56 | 2.36% | 825,202 |
| Sep 11, 2025 | 22.36 | 22.47 | 21.81 | 22.04 | 22.04 | -2.17% | 929,985 |
| Sep 10, 2025 | 22.39 | 22.61 | 22.20 | 22.53 | 22.53 | -2.13% | 1,045,585 |
| Sep 9, 2025 | 23.54 | 23.56 | 22.87 | 23.02 | 23.02 | -1.62% | 503,110 |
| Sep 8, 2025 | 23.30 | 23.65 | 23.12 | 23.40 | 23.40 | 1.65% | 699,193 |
| Sep 5, 2025 | 22.76 | 23.04 | 22.63 | 23.02 | 23.02 | 1.10% | 592,307 |
| Sep 4, 2025 | 22.43 | 22.85 | 22.28 | 22.77 | 22.77 | 0.98% | 762,820 |
| Sep 3, 2025 | 22.02 | 22.65 | 22.02 | 22.55 | 22.55 | 3.02% | 1,289,260 |
| Sep 2, 2025 | 21.61 | 21.95 | 21.53 | 21.89 | 21.89 | 0.64% | 613,253 |
| Aug 29, 2025 | 21.66 | 21.79 | 21.37 | 21.75 | 21.75 | 0.46% | 418,142 |
| Aug 28, 2025 | 21.38 | 21.69 | 21.13 | 21.65 | 21.65 | 1.93% | 633,301 |
| Aug 27, 2025 | 20.49 | 21.31 | 20.45 | 21.24 | 21.24 | 3.56% | 1,363,082 |
| Aug 26, 2025 | 20.54 | 20.63 | 20.32 | 20.51 | 20.51 | -1.01% | 623,945 |
| Aug 25, 2025 | 20.99 | 21.28 | 20.62 | 20.72 | 20.72 | -1.61% | 1,000,474 |
| Aug 22, 2025 | 21.01 | 21.16 | 20.70 | 21.06 | 21.06 | -0.85% | 1,014,849 |
| Aug 21, 2025 | 20.60 | 21.26 | 20.60 | 21.24 | 20.84 | 3.26% | 1,124,585 |
| Aug 20, 2025 | 20.33 | 20.66 | 20.30 | 20.57 | 20.19 | 2.29% | 684,535 |
| Aug 19, 2025 | 20.50 | 20.51 | 19.79 | 20.11 | 19.74 | -1.32% | 726,138 |
| Aug 18, 2025 | 20.02 | 20.67 | 20.01 | 20.38 | 20.00 | 1.90% | 841,001 |