TORM plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	21.01	21.16	20.70	21.06	21.06	-0.85%	1,012,277
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
Aug 15, 2025	19.94	20.33	19.90	20.00	19.63	-2.39%	703,928
Aug 14, 2025	20.00	20.82	19.72	20.49	20.11	7.45%	2,077,664
Aug 13, 2025	18.76	19.09	18.69	19.07	18.72	1.60%	777,688
Aug 12, 2025	18.64	19.15	18.64	18.77	18.42	1.19%	681,426
Aug 11, 2025	18.84	18.95	18.24	18.55	18.20	-3.54%	768,968
Aug 8, 2025	20.00	20.12	19.14	19.23	18.87	-0.57%	1,020,551
Aug 7, 2025	19.80	19.86	19.30	19.34	18.98	-2.03%	562,881
Aug 6, 2025	19.84	19.99	19.69	19.74	19.37	-0.35%	1,375,994
Aug 5, 2025	19.47	19.88	19.43	19.81	19.44	4.65%	698,943
Aug 4, 2025	18.59	18.99	18.58	18.93	18.58	2.82%	383,916
Aug 1, 2025	18.60	18.69	18.00	18.41	18.07	0.05%	599,884
Jul 31, 2025	18.50	18.79	18.35	18.40	18.06	-2.65%	444,297
Jul 30, 2025	18.75	19.21	18.70	18.90	18.55	-1.97%	503,078
Jul 29, 2025	19.19	19.47	19.13	19.28	18.92	-1.98%	554,828
Jul 28, 2025	19.23	19.70	19.06	19.67	19.30	5.75%	1,460,283
Jul 25, 2025	18.85	18.85	18.51	18.60	18.25	-1.17%	469,439
Jul 24, 2025	18.89	19.08	18.73	18.82	18.47	0.59%	613,372
Jul 23, 2025	18.43	18.85	18.39	18.71	18.36	3.54%	730,382
Jul 22, 2025	17.70	18.11	17.68	18.07	17.73	3.26%	470,311
Jul 21, 2025	17.65	17.70	17.48	17.50	17.17	-0.79%	498,287
Jul 18, 2025	17.97	18.01	17.64	17.64	17.31	-1.29%	432,563
Jul 17, 2025	17.38	17.91	17.33	17.87	17.54	1.94%	405,762
Jul 16, 2025	17.53	17.68	17.37	17.53	17.20	0.40%	414,703
Jul 15, 2025	17.70	17.76	17.43	17.46	17.14	-1.47%	386,685
Jul 14, 2025	17.98	17.98	17.53	17.72	17.39	-2.80%	621,460
Jul 11, 2025	18.27	18.31	17.95	18.23	17.89	2.30%	679,915
Jul 10, 2025	17.32	18.03	17.32	17.82	17.49	2.83%	721,336
Jul 9, 2025	17.68	17.68	17.24	17.33	17.01	-3.02%	874,720
Jul 8, 2025	18.10	18.15	17.82	17.87	17.54	-0.45%	630,216
Jul 7, 2025	17.65	18.11	17.60	17.95	17.62	3.70%	1,021,107
Jul 3, 2025	17.11	17.37	17.04	17.31	16.99	1.17%	500,866
Jul 2, 2025	16.92	17.22	16.75	17.11	16.79	2.39%	1,243,935
Jul 1, 2025	16.50	16.79	16.37	16.71	16.40	0.30%	856,222
Jun 30, 2025	17.00	17.04	16.55	16.66	16.35	-2.46%	1,347,771
Jun 27, 2025	17.34	17.49	17.01	17.08	16.76	-1.50%	998,533
Jun 26, 2025	17.45	17.53	17.24	17.34	17.02	-0.80%	1,510,434
Jun 25, 2025	17.36	17.60	17.19	17.48	17.15	1.36%	1,440,989
Jun 24, 2025	17.71	17.84	17.20	17.25	16.92	-5.40%	1,099,002
Jun 23, 2025	18.92	19.13	18.10	18.23	17.89	-3.65%	1,209,649
Jun 20, 2025	19.25	19.37	18.90	18.92	18.57	-1.46%	639,477
Jun 18, 2025	19.10	19.41	18.87	19.20	18.84	0.89%	755,089
Jun 17, 2025	18.85	19.28	18.78	19.03	18.68	4.22%	1,047,751
Jun 16, 2025	18.51	18.69	18.01	18.26	17.92	-2.09%	1,150,463
Jun 13, 2025	18.85	18.88	18.32	18.65	18.30	2.75%	1,203,623
Jun 12, 2025	17.89	18.17	17.68	18.15	17.81	4.16%	935,055