TORM plc (TRMD)
NASDAQ: TRMD · Real-Time Price · USD
22.56
+0.52 (2.36%)
At close: Sep 12, 2025, 4:00 PM EDT
22.40
-0.16 (-0.71%)
After-hours: Sep 12, 2025, 7:18 PM EDT
TORM plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 22.80 | 23.05 | 22.43 | 22.56 | 22.56 | 2.36% | 824,960 |
| 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 |
| 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 |