TORM plc (TRMD)
NASDAQ: TRMD · Real-Time Price · USD
16.87
-0.10 (-0.56%)
At close: Mar 28, 2025, 4:00 PM
16.45
-0.42 (-2.49%)
Pre-market: Mar 31, 2025, 7:47 AM EDT
TORM plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 16.88 | 17.00 | 16.58 | 16.87 | 16.87 | -0.56% | 769,327 |
| Mar 27, 2025 | 17.14 | 17.15 | 16.73 | 16.97 | 16.97 | -4.04% | 1,223,531 |
| Mar 26, 2025 | 17.77 | 17.80 | 17.55 | 17.68 | 17.68 | -1.86% | 1,110,067 |
| Mar 25, 2025 | 18.40 | 18.62 | 17.86 | 18.02 | 18.02 | -2.20% | 710,302 |
| Mar 24, 2025 | 18.44 | 18.82 | 18.35 | 18.42 | 18.42 | 0.55% | 569,059 |
| Mar 21, 2025 | 18.85 | 19.00 | 18.32 | 18.32 | 18.32 | -4.63% | 728,994 |
| Mar 20, 2025 | 18.93 | 19.29 | 18.64 | 19.21 | 19.21 | -3.76% | 882,069 |
| Mar 19, 2025 | 19.58 | 20.05 | 19.51 | 19.96 | 19.36 | 2.89% | 825,727 |
| Mar 18, 2025 | 19.47 | 19.58 | 19.17 | 19.40 | 18.81 | 1.04% | 770,855 |
| Mar 17, 2025 | 18.69 | 19.27 | 18.63 | 19.20 | 18.62 | 5.03% | 1,052,410 |
| Mar 14, 2025 | 18.02 | 18.35 | 17.89 | 18.28 | 17.73 | 3.63% | 1,157,314 |
| Mar 13, 2025 | 17.73 | 18.16 | 17.63 | 17.64 | 17.11 | 0.11% | 655,956 |
| Mar 12, 2025 | 17.43 | 17.74 | 17.34 | 17.62 | 17.09 | 1.64% | 854,975 |
| Mar 11, 2025 | 17.91 | 17.98 | 17.00 | 17.34 | 16.81 | -2.78% | 1,226,556 |
| Mar 10, 2025 | 18.75 | 18.85 | 17.57 | 17.83 | 17.29 | -6.43% | 1,715,061 |
| Mar 7, 2025 | 19.19 | 19.70 | 19.02 | 19.06 | 18.48 | -1.73% | 1,137,346 |
| Mar 6, 2025 | 18.87 | 19.64 | 18.85 | 19.39 | 18.80 | 11.76% | 2,267,963 |
| Mar 5, 2025 | 17.80 | 17.89 | 17.24 | 17.35 | 16.83 | -1.53% | 1,175,855 |
| Mar 4, 2025 | 17.01 | 17.70 | 16.76 | 17.62 | 17.09 | 1.44% | 1,044,180 |
| Mar 3, 2025 | 17.81 | 17.96 | 17.19 | 17.37 | 16.84 | -1.25% | 930,439 |
| Feb 28, 2025 | 17.56 | 18.02 | 17.45 | 17.59 | 17.06 | 0.40% | 983,577 |
| Feb 27, 2025 | 18.43 | 18.44 | 17.17 | 17.52 | 16.99 | -6.86% | 1,897,374 |
| Feb 26, 2025 | 18.91 | 19.07 | 18.73 | 18.81 | 18.24 | -0.48% | 695,996 |
| Feb 25, 2025 | 19.47 | 19.58 | 18.88 | 18.90 | 18.33 | -1.46% | 661,368 |
| Feb 24, 2025 | 18.95 | 19.19 | 18.68 | 19.18 | 18.60 | 1.43% | 782,294 |
| Feb 21, 2025 | 19.06 | 19.19 | 18.88 | 18.91 | 18.34 | 0.05% | 644,819 |
| Feb 20, 2025 | 19.21 | 19.21 | 18.89 | 18.90 | 18.33 | -2.98% | 1,240,339 |
| Feb 19, 2025 | 19.44 | 19.64 | 19.28 | 19.48 | 18.89 | 0.15% | 665,852 |
| Feb 18, 2025 | 19.49 | 19.60 | 19.34 | 19.45 | 18.86 | 1.30% | 995,415 |
| Feb 14, 2025 | 20.01 | 20.05 | 19.11 | 19.20 | 18.62 | -1.84% | 1,170,171 |
| Feb 13, 2025 | 20.00 | 20.15 | 19.49 | 19.56 | 18.97 | -2.78% | 1,318,723 |
| Feb 12, 2025 | 20.18 | 20.63 | 20.01 | 20.12 | 19.51 | -1.76% | 1,039,253 |
| Feb 11, 2025 | 20.49 | 20.74 | 20.37 | 20.48 | 19.86 | 1.94% | 949,683 |
| Feb 10, 2025 | 20.09 | 20.32 | 19.84 | 20.09 | 19.48 | - | 636,390 |
| Feb 7, 2025 | 20.71 | 20.84 | 20.06 | 20.09 | 19.48 | -1.23% | 1,012,479 |
| Feb 6, 2025 | 20.85 | 20.98 | 20.05 | 20.34 | 19.72 | -1.88% | 1,033,782 |
| Feb 5, 2025 | 20.50 | 21.05 | 20.31 | 20.73 | 20.10 | -1.19% | 982,121 |
| Feb 4, 2025 | 20.09 | 21.25 | 19.89 | 20.98 | 20.35 | 4.64% | 1,110,837 |
| Feb 3, 2025 | 19.73 | 20.18 | 19.54 | 20.05 | 19.44 | 0.60% | 786,948 |
| Jan 31, 2025 | 20.01 | 20.21 | 19.59 | 19.93 | 19.33 | 0.35% | 1,014,734 |
| Jan 30, 2025 | 19.76 | 19.96 | 19.54 | 19.86 | 19.26 | 1.74% | 760,476 |
| Jan 29, 2025 | 19.29 | 19.59 | 19.20 | 19.52 | 18.93 | 1.61% | 740,510 |
| Jan 28, 2025 | 19.33 | 19.56 | 19.07 | 19.21 | 18.63 | -0.10% | 804,699 |
| Jan 27, 2025 | 19.04 | 19.53 | 19.03 | 19.23 | 18.65 | 0.37% | 1,106,402 |
| Jan 24, 2025 | 19.75 | 19.83 | 19.01 | 19.16 | 18.58 | -2.54% | 1,057,664 |
| Jan 23, 2025 | 19.75 | 19.93 | 19.47 | 19.66 | 19.07 | 0.15% | 940,289 |
| Jan 22, 2025 | 19.22 | 19.66 | 19.13 | 19.63 | 19.04 | 1.13% | 1,186,512 |
| Jan 21, 2025 | 20.22 | 20.30 | 19.27 | 19.41 | 18.82 | -4.81% | 2,065,156 |
| Jan 17, 2025 | 20.02 | 20.74 | 19.79 | 20.39 | 19.77 | -2.67% | 1,779,631 |
| Jan 16, 2025 | 22.10 | 22.13 | 20.95 | 20.95 | 20.32 | -6.26% | 1,703,108 |