TORM plc (TRMD)
NASDAQ: TRMD · Real-Time Price · USD
27.29
+0.33 (1.22%)
At close: Oct 25, 2024, 4:00 PM
27.09
-0.20 (-0.72%)
After-hours: Oct 25, 2024, 5:11 PM EDT
TORM plc Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 27.18 | 27.20 | 26.72 | 26.96 | 26.96 | -2.07% | 1,191,697 |
Oct 23, 2024 | 27.90 | 28.11 | 27.29 | 27.53 | 27.53 | -5.56% | 2,233,450 |
Oct 22, 2024 | 29.74 | 29.81 | 29.11 | 29.15 | 29.15 | -2.18% | 705,012 |
Oct 21, 2024 | 30.07 | 30.20 | 29.64 | 29.80 | 29.80 | -0.73% | 520,705 |
Oct 18, 2024 | 30.01 | 30.11 | 29.68 | 30.02 | 30.02 | 0.40% | 887,314 |
Oct 17, 2024 | 30.09 | 30.17 | 29.87 | 29.90 | 29.90 | -0.70% | 997,543 |
Oct 16, 2024 | 29.89 | 30.33 | 29.77 | 30.11 | 30.11 | 0.33% | 884,687 |
Oct 15, 2024 | 30.34 | 30.72 | 29.96 | 30.01 | 30.01 | -4.09% | 1,421,848 |
Oct 14, 2024 | 31.00 | 31.44 | 30.80 | 31.29 | 31.29 | -1.11% | 1,029,943 |
Oct 11, 2024 | 31.86 | 31.95 | 31.48 | 31.64 | 31.64 | -1.49% | 754,908 |
Oct 10, 2024 | 32.13 | 32.32 | 31.84 | 32.12 | 32.12 | 0.63% | 408,869 |
Oct 9, 2024 | 32.04 | 32.13 | 31.63 | 31.92 | 31.92 | -1.30% | 734,864 |
Oct 8, 2024 | 32.61 | 32.61 | 32.05 | 32.34 | 32.34 | -1.25% | 842,939 |
Oct 7, 2024 | 32.78 | 33.15 | 32.38 | 32.75 | 32.75 | -0.52% | 937,207 |
Oct 4, 2024 | 32.91 | 33.10 | 32.70 | 32.92 | 32.92 | -0.90% | 809,313 |
Oct 3, 2024 | 33.11 | 33.28 | 32.78 | 33.22 | 33.22 | 0.61% | 868,127 |
Oct 2, 2024 | 33.02 | 33.47 | 32.71 | 33.02 | 33.02 | 1.79% | 1,027,453 |
Oct 1, 2024 | 32.35 | 32.89 | 31.80 | 32.44 | 32.44 | -5.12% | 4,851,194 |
Sep 30, 2024 | 34.06 | 34.26 | 33.87 | 34.19 | 34.19 | -0.15% | 632,059 |
Sep 27, 2024 | 34.01 | 34.34 | 33.78 | 34.24 | 34.24 | -3.17% | 1,103,455 |
Sep 26, 2024 | 34.68 | 35.43 | 34.68 | 35.36 | 35.36 | 2.49% | 562,711 |
Sep 25, 2024 | 34.50 | 34.68 | 34.25 | 34.50 | 34.50 | -2.24% | 1,046,876 |
Sep 24, 2024 | 35.14 | 35.41 | 34.93 | 35.29 | 35.29 | 1.50% | 414,426 |
Sep 23, 2024 | 34.66 | 35.20 | 34.46 | 34.77 | 34.77 | -0.97% | 578,226 |
Sep 20, 2024 | 34.77 | 35.27 | 34.45 | 35.11 | 35.11 | -3.65% | 1,012,737 |
Sep 19, 2024 | 36.74 | 36.78 | 36.23 | 36.44 | 36.44 | 1.08% | 562,253 |
Sep 18, 2024 | 36.54 | 36.74 | 36.00 | 36.05 | 36.05 | - | 641,508 |
Sep 17, 2024 | 36.30 | 36.30 | 35.74 | 36.05 | 36.05 | 2.97% | 709,606 |
Sep 16, 2024 | 34.76 | 35.16 | 34.56 | 35.01 | 35.01 | 2.82% | 604,934 |
Sep 13, 2024 | 33.85 | 34.67 | 33.85 | 34.05 | 34.05 | 1.07% | 650,552 |
Sep 12, 2024 | 33.47 | 34.18 | 33.43 | 33.69 | 33.69 | 1.29% | 805,681 |
Sep 11, 2024 | 32.80 | 33.52 | 32.66 | 33.26 | 33.26 | 2.12% | 604,840 |
Sep 10, 2024 | 33.09 | 33.09 | 32.26 | 32.57 | 32.57 | -1.66% | 610,054 |
Sep 9, 2024 | 32.91 | 33.29 | 32.74 | 33.12 | 33.12 | 0.24% | 578,883 |
Sep 6, 2024 | 33.42 | 33.71 | 32.90 | 33.04 | 33.04 | -0.51% | 635,422 |
Sep 5, 2024 | 33.42 | 33.80 | 33.07 | 33.21 | 33.21 | -2.15% | 958,777 |
Sep 4, 2024 | 33.91 | 34.49 | 33.89 | 33.94 | 33.94 | 0.15% | 628,038 |
Sep 3, 2024 | 35.46 | 35.46 | 33.84 | 33.89 | 33.89 | -6.10% | 1,406,056 |
Aug 30, 2024 | 36.29 | 36.71 | 35.70 | 36.09 | 36.09 | 0.17% | 790,065 |
Aug 29, 2024 | 35.82 | 36.19 | 35.53 | 36.03 | 36.03 | -2.94% | 761,061 |
Aug 28, 2024 | 38.02 | 38.04 | 36.48 | 37.12 | 35.35 | -3.83% | 1,612,973 |
Aug 27, 2024 | 38.68 | 38.81 | 38.17 | 38.60 | 36.76 | 0.05% | 880,177 |
Aug 26, 2024 | 38.48 | 38.98 | 38.39 | 38.58 | 36.74 | 0.68% | 750,885 |
Aug 23, 2024 | 37.89 | 38.45 | 37.60 | 38.32 | 36.50 | 2.54% | 761,484 |
Aug 22, 2024 | 37.99 | 38.09 | 37.33 | 37.37 | 35.59 | -1.40% | 1,018,758 |
Aug 21, 2024 | 38.41 | 38.41 | 37.87 | 37.90 | 36.10 | - | 671,510 |
Aug 20, 2024 | 38.01 | 38.25 | 37.70 | 37.90 | 36.10 | -1.28% | 919,292 |
Aug 19, 2024 | 37.73 | 38.91 | 37.73 | 38.39 | 36.56 | 3.01% | 1,023,426 |
Aug 16, 2024 | 37.45 | 37.67 | 37.18 | 37.27 | 35.50 | -1.06% | 945,765 |
Aug 15, 2024 | 37.82 | 38.13 | 37.11 | 37.67 | 35.88 | 0.78% | 1,230,451 |
Aug 14, 2024 | 37.50 | 37.87 | 37.09 | 37.38 | 35.60 | 0.56% | 502,832 |
Aug 13, 2024 | 37.34 | 37.34 | 36.97 | 37.17 | 35.40 | - | 418,966 |
Aug 12, 2024 | 37.00 | 37.53 | 37.00 | 37.17 | 35.40 | 0.65% | 318,956 |
Aug 9, 2024 | 36.63 | 37.08 | 36.41 | 36.93 | 35.17 | 0.41% | 281,920 |
Aug 8, 2024 | 36.42 | 36.92 | 36.01 | 36.78 | 35.03 | 1.49% | 369,193 |
Aug 7, 2024 | 37.04 | 37.04 | 36.08 | 36.24 | 34.52 | -1.41% | 366,675 |
Aug 6, 2024 | 35.34 | 36.92 | 35.24 | 36.76 | 35.01 | 3.61% | 476,383 |
Aug 5, 2024 | 34.72 | 35.81 | 34.11 | 35.48 | 33.79 | -2.79% | 818,321 |
Aug 2, 2024 | 37.19 | 37.20 | 35.89 | 36.50 | 34.76 | -3.54% | 818,917 |
Aug 1, 2024 | 38.63 | 38.64 | 37.66 | 37.84 | 36.04 | -2.17% | 474,188 |
Jul 31, 2024 | 38.81 | 39.04 | 38.40 | 38.68 | 36.84 | 1.71% | 334,369 |
Jul 30, 2024 | 38.02 | 38.28 | 37.77 | 38.03 | 36.22 | 0.21% | 346,740 |
Jul 29, 2024 | 38.76 | 38.95 | 37.80 | 37.95 | 36.14 | 1.20% | 384,345 |
Jul 26, 2024 | 37.50 | 37.61 | 37.09 | 37.50 | 35.72 | -0.13% | 446,775 |
Jul 25, 2024 | 38.40 | 38.40 | 37.46 | 37.55 | 35.76 | -2.32% | 472,540 |
Jul 24, 2024 | 40.04 | 40.06 | 38.41 | 38.44 | 36.61 | -4.97% | 601,019 |
Jul 23, 2024 | 39.87 | 40.47 | 39.41 | 40.45 | 38.53 | 1.99% | 496,646 |
Jul 22, 2024 | 37.87 | 39.71 | 37.83 | 39.66 | 37.77 | 5.03% | 699,413 |
Jul 19, 2024 | 37.45 | 37.88 | 37.33 | 37.76 | 35.96 | 1.04% | 533,878 |
Jul 18, 2024 | 37.64 | 37.70 | 36.84 | 37.37 | 35.59 | -0.21% | 391,786 |
Jul 17, 2024 | 38.00 | 38.03 | 37.04 | 37.45 | 35.67 | -1.91% | 384,984 |
Jul 16, 2024 | 38.25 | 38.44 | 37.97 | 38.18 | 36.36 | 1.17% | 399,786 |
Jul 15, 2024 | 37.81 | 38.09 | 37.69 | 37.74 | 35.94 | 1.23% | 335,488 |
Jul 12, 2024 | 37.51 | 37.72 | 37.16 | 37.28 | 35.51 | -0.56% | 389,097 |
Jul 11, 2024 | 37.78 | 37.79 | 37.15 | 37.49 | 35.71 | -1.32% | 417,397 |
Jul 10, 2024 | 37.47 | 38.21 | 37.42 | 37.99 | 36.18 | 2.18% | 422,484 |
Jul 9, 2024 | 37.38 | 37.48 | 37.03 | 37.18 | 35.41 | -2.05% | 564,423 |
Jul 8, 2024 | 38.67 | 38.67 | 37.85 | 37.96 | 36.15 | -2.34% | 585,728 |
Jul 5, 2024 | 39.36 | 39.36 | 38.52 | 38.87 | 37.02 | -0.59% | 493,446 |
Jul 3, 2024 | 39.13 | 39.64 | 39.09 | 39.10 | 37.24 | 0.23% | 270,376 |
Jul 2, 2024 | 38.65 | 39.06 | 38.44 | 39.01 | 37.15 | 1.96% | 465,633 |
Jul 1, 2024 | 38.89 | 39.00 | 38.09 | 38.26 | 36.44 | -1.32% | 555,461 |
Jun 28, 2024 | 39.29 | 39.46 | 38.73 | 38.77 | 36.93 | -0.08% | 625,432 |
Jun 27, 2024 | 39.02 | 39.15 | 38.55 | 38.80 | 36.95 | 1.02% | 752,861 |
Jun 26, 2024 | 38.57 | 38.85 | 37.95 | 38.41 | 36.58 | 2.18% | 901,087 |
Jun 25, 2024 | 37.16 | 37.67 | 36.83 | 37.59 | 35.80 | 0.51% | 776,246 |
Jun 24, 2024 | 36.95 | 37.50 | 36.61 | 37.40 | 35.62 | 3.57% | 623,297 |
Jun 21, 2024 | 35.94 | 36.29 | 35.90 | 36.11 | 34.39 | 0.61% | 688,924 |
Jun 20, 2024 | 35.24 | 36.14 | 35.24 | 35.89 | 34.18 | 2.08% | 565,699 |
Jun 18, 2024 | 34.77 | 35.28 | 34.77 | 35.16 | 33.49 | 1.68% | 697,548 |
Jun 17, 2024 | 34.75 | 34.88 | 34.22 | 34.58 | 32.94 | 1.83% | 568,318 |
Jun 14, 2024 | 34.48 | 34.66 | 33.91 | 33.96 | 32.34 | -2.75% | 905,773 |
Jun 13, 2024 | 35.42 | 35.54 | 34.77 | 34.92 | 33.26 | -1.97% | 594,733 |
Jun 12, 2024 | 35.82 | 35.89 | 35.37 | 35.62 | 33.93 | 0.79% | 655,742 |
Jun 11, 2024 | 36.01 | 36.04 | 35.25 | 35.34 | 33.66 | -5.33% | 878,159 |
Jun 10, 2024 | 37.21 | 37.47 | 37.00 | 37.33 | 35.55 | 2.11% | 776,738 |
Jun 7, 2024 | 36.88 | 36.89 | 36.36 | 36.56 | 34.82 | -0.60% | 424,112 |
Jun 6, 2024 | 37.00 | 37.08 | 36.65 | 36.78 | 35.03 | 0.05% | 674,813 |
Jun 5, 2024 | 35.97 | 36.77 | 35.97 | 36.76 | 35.01 | 2.51% | 786,066 |
Jun 4, 2024 | 36.77 | 36.89 | 35.86 | 35.86 | 34.15 | -2.87% | 880,243 |