TORM plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	20.02	20.74	19.79	20.39	20.39	-2.67%	1,779,631
Jan 16, 2025	22.10	22.13	20.95	20.95	20.95	-6.26%	1,703,108
Jan 15, 2025	22.42	22.44	21.98	22.35	22.35	-1.41%	1,683,057
Jan 14, 2025	22.90	22.91	22.31	22.67	22.67	-1.69%	1,481,527
Jan 13, 2025	22.95	23.20	22.48	23.06	23.06	3.97%	1,890,473
Jan 10, 2025	21.86	22.57	21.85	22.18	22.18	5.72%	2,079,744
Jan 8, 2025	20.81	21.20	20.53	20.98	20.98	-1.41%	1,006,728
Jan 7, 2025	20.62	21.28	20.60	21.28	21.28	4.62%	1,339,345
Jan 6, 2025	20.35	20.84	20.20	20.34	20.34	1.19%	1,068,235
Jan 3, 2025	20.76	20.77	19.97	20.10	20.10	-2.47%	1,451,056
Jan 2, 2025	20.23	20.69	20.15	20.61	20.61	5.96%	1,576,137
Dec 31, 2024	19.09	19.55	18.96	19.45	19.45	2.37%	822,658
Dec 30, 2024	19.64	19.64	18.86	19.00	19.00	-1.76%	1,755,112
Dec 27, 2024	19.53	19.56	19.09	19.34	19.34	-0.21%	1,208,301
Dec 26, 2024	19.70	19.70	19.22	19.38	19.38	-1.42%	949,475
Dec 24, 2024	19.32	19.76	19.07	19.66	19.66	3.15%	862,582
Dec 23, 2024	18.35	19.06	18.34	19.06	19.06	5.42%	1,207,596
Dec 20, 2024	17.92	18.30	17.77	18.08	18.08	0.61%	1,108,930
Dec 19, 2024	18.45	18.48	17.90	17.97	17.97	-2.55%	1,314,308
Dec 18, 2024	18.29	18.73	18.29	18.44	18.44	0.82%	1,003,012
Dec 17, 2024	18.37	18.41	18.01	18.29	18.29	-1.61%	1,333,647
Dec 16, 2024	18.91	18.95	18.47	18.59	18.59	-4.42%	1,352,876
Dec 13, 2024	18.84	19.48	18.84	19.45	19.45	3.73%	1,193,803
Dec 12, 2024	19.09	19.12	18.72	18.75	18.75	-2.90%	1,047,145
Dec 11, 2024	19.80	20.01	19.24	19.31	19.31	-2.67%	1,258,641
Dec 10, 2024	19.95	20.06	19.73	19.84	19.84	-0.50%	844,300
Dec 9, 2024	19.77	20.16	19.64	19.94	19.94	1.58%	1,073,572
Dec 6, 2024	19.93	19.96	19.41	19.63	19.63	-1.75%	1,515,632
Dec 5, 2024	20.41	20.74	19.91	19.98	19.98	-1.82%	1,452,495
Dec 4, 2024	20.69	20.71	20.19	20.35	20.35	-1.74%	1,112,945
Dec 3, 2024	20.37	20.90	20.19	20.71	20.71	1.97%	1,222,768
Dec 2, 2024	20.76	20.77	20.17	20.31	20.31	-3.01%	1,429,040
Nov 29, 2024	21.00	21.23	20.77	20.94	20.94	-0.71%	639,449
Nov 27, 2024	20.89	21.39	20.69	21.09	21.09	-0.42%	1,275,522
Nov 26, 2024	21.31	21.58	20.98	21.18	21.18	-0.31%	1,235,437
Nov 25, 2024	21.91	21.91	21.21	21.25	21.25	-2.95%	1,691,966
Nov 22, 2024	21.65	21.90	21.25	21.89	21.89	0.83%	1,434,593
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