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